Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (NY: ETO )

25.95 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.201 7.239 7.178 7.204 99,229 +0.04(+0.53%)
Apr 28, 2011 7.157 7.182 7.144 7.166 87,799 +0.03(+0.35%)
Apr 27, 2011 7.138 7.147 7.110 7.141 177,147 +0.04(+0.62%)
Apr 26, 2011 7.075 7.141 7.075 7.097 98,363 +0.04(+0.54%)
Apr 25, 2011 7.078 7.084 7.040 7.059 93,752 -0.05(-0.67%)
Apr 21, 2011 7.113 7.166 7.106 7.106 68,833 +0.05(+0.67%)
Apr 20, 2011 6.933 7.059 6.933 7.059 99,956 +0.14(+2.10%)
Apr 19, 2011 6.924 6.934 6.905 6.914 99,708 -0.01(-0.15%)
Apr 18, 2011 6.865 6.925 6.849 6.925 214,416 -0.01(-0.09%)
Apr 15, 2011 6.962 6.997 6.931 6.931 128,931 -0.01(-0.18%)
Apr 14, 2011 6.925 6.943 6.892 6.943 138,772 +0.01(+0.15%)
Apr 13, 2011 6.987 7.003 6.912 6.933 131,378 -0.01(-0.15%)
Apr 12, 2011 6.987 6.990 6.906 6.943 260,430 -0.05(-0.76%)
Apr 11, 2011 7.025 7.066 6.994 6.997 126,124 +0.02(+0.22%)
Apr 08, 2011 7.006 7.019 6.953 6.981 91,042 +0.02(+0.22%)
Apr 07, 2011 6.953 7.003 6.950 6.965 101,732 -0.00(-0.04%)
Apr 06, 2011 7.025 7.028 6.946 6.968 98,216 +0.01(+0.09%)
Apr 05, 2011 6.943 6.997 6.918 6.962 101,356 +0.05(+0.77%)
Apr 04, 2011 6.906 6.931 6.887 6.909 98,909 +0.00(+0.04%)
Apr 01, 2011 6.899 6.928 6.881 6.906 68,210 +0.03(+0.42%)
Mar 31, 2011 6.881 6.909 6.827 6.877 175,538 +0.04(+0.54%)
Mar 30, 2011 6.818 6.846 6.818 6.840 117,360 +0.04(+0.60%)
Mar 29, 2011 6.796 6.809 6.768 6.799 75,241 +0.04(+0.56%)
Mar 28, 2011 6.812 6.812 6.758 6.762 72,641 -0.01(-0.14%)
Mar 25, 2011 6.733 6.781 6.727 6.771 69,847 +0.04(+0.56%)
Mar 24, 2011 6.708 6.755 6.708 6.733 111,245 +0.05(+0.80%)
Mar 23, 2011 6.642 6.693 6.627 6.680 103,340 +0.02(+0.33%)
Mar 22, 2011 6.649 6.677 6.633 6.658 92,883 -0.00(-0.06%)
Mar 21, 2011 6.647 6.668 6.647 6.662 83,434 +0.09(+1.42%)
Mar 18, 2011 6.531 6.569 6.494 6.569 155,751 +0.11(+1.74%)
Mar 17, 2011 6.453 6.519 6.403 6.456 172,264 +0.04(+0.63%)
Mar 16, 2011 6.519 6.537 6.397 6.416 259,766 -0.12(-1.91%)
Mar 15, 2011 6.537 6.703 6.519 6.541 316,301 -0.16(-2.42%)
Mar 14, 2011 6.781 6.781 6.668 6.703 85,946 -0.05(-0.69%)
Mar 11, 2011 6.693 6.762 6.693 6.749 70,193 +0.05(+0.70%)
Mar 10, 2011 6.790 6.790 6.703 6.703 136,544 -0.09(-1.33%)
Mar 09, 2011 6.821 6.821 6.756 6.793 67,094 +0.00(+0.00%)
Mar 08, 2011 6.778 6.809 6.734 6.793 88,858 +0.01(+0.14%)
Mar 07, 2011 6.799 6.846 6.743 6.784 102,635 -0.01(-0.19%)
Mar 04, 2011 6.852 6.852 6.781 6.797 74,735 -0.06(-0.90%)
Mar 03, 2011 6.821 6.871 6.821 6.859 120,239 +0.08(+1.24%)
Mar 02, 2011 6.740 6.806 6.740 6.774 80,958 +0.02(+0.23%)
Mar 01, 2011 6.796 6.824 6.740 6.759 106,366 -0.01(-0.15%)
Feb 28, 2011 6.759 6.809 6.753 6.769 69,657 +0.05(+0.71%)
Feb 25, 2011 6.700 6.762 6.700 6.721 111,742 +0.04(+0.61%)
Feb 24, 2011 6.681 6.728 6.643 6.681 80,377 -0.00(-0.05%)
Feb 23, 2011 6.703 6.725 6.640 6.684 99,392 -0.00(-0.05%)
Feb 22, 2011 6.796 6.796 6.673 6.687 163,430 -0.12(-1.74%)
Feb 18, 2011 6.784 6.843 6.784 6.806 106,632 -0.01(-0.14%)
Feb 17, 2011 6.771 6.834 6.771 6.815 89,994 +0.02(+0.32%)
Feb 16, 2011 6.796 6.818 6.762 6.793 99,158 +0.03(+0.40%)
Feb 15, 2011 6.788 6.803 6.737 6.766 136,093 -0.03(-0.41%)
Feb 14, 2011 6.723 6.797 6.716 6.794 106,207 +0.06(+0.92%)
Feb 11, 2011 6.676 6.735 6.664 6.732 85,132 +0.05(+0.70%)
Feb 10, 2011 6.688 6.692 6.623 6.685 96,664 -0.01(-0.11%)
Feb 09, 2011 6.710 6.716 6.688 6.693 80,098 -0.03(-0.44%)
Feb 08, 2011 6.657 6.723 6.639 6.723 101,312 +0.07(+1.12%)
Feb 07, 2011 6.657 6.679 6.633 6.648 120,532 +0.03(+0.42%)
Feb 04, 2011 6.602 6.623 6.589 6.620 88,134 +0.00(+0.05%)
Feb 03, 2011 6.611 6.626 6.589 6.617 164,843 +0.03(+0.42%)
Feb 02, 2011 6.561 6.636 6.561 6.589 166,230 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.