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 30, 2012 6.537 6.540 6.499 6.533 146,393 -0.01(-0.16%)
Apr 27, 2012 6.506 6.544 6.493 6.544 92,132 +0.04(+0.68%)
Apr 26, 2012 6.408 6.499 6.408 6.499 128,903 +0.06(+0.95%)
Apr 25, 2012 6.428 6.455 6.397 6.438 126,666 +0.08(+1.23%)
Apr 24, 2012 6.364 6.394 6.330 6.360 118,784 +0.00(+0.05%)
Apr 23, 2012 6.340 6.357 6.309 6.357 120,521 -0.05(-0.75%)
Apr 20, 2012 6.561 6.561 6.397 6.405 129,162 +0.00(+0.01%)
Apr 19, 2012 6.462 6.469 6.357 6.404 148,279 -0.05(-0.81%)
Apr 18, 2012 6.433 6.466 6.416 6.456 155,574 +0.01(+0.16%)
Apr 17, 2012 6.389 6.456 6.385 6.446 119,593 +0.10(+1.65%)
Apr 16, 2012 6.335 6.365 6.274 6.341 183,652 +0.02(+0.37%)
Apr 13, 2012 6.382 6.389 6.304 6.318 181,215 -0.07(-1.16%)
Apr 12, 2012 6.373 6.422 6.338 6.392 152,492 +0.05(+0.85%)
Apr 11, 2012 6.399 6.406 6.321 6.338 194,707 -0.02(-0.37%)
Apr 10, 2012 6.463 6.497 6.331 6.362 190,662 -0.11(-1.67%)
Apr 09, 2012 6.490 6.493 6.460 6.470 152,743 -0.05(-0.83%)
Apr 05, 2012 6.534 6.534 6.504 6.524 110,844 -0.03(-0.41%)
Apr 04, 2012 6.520 6.558 6.500 6.551 338,350 -0.07(-1.02%)
Apr 03, 2012 6.645 6.655 6.595 6.618 235,641 -0.04(-0.66%)
Apr 02, 2012 6.591 6.682 6.591 6.662 111,813 +0.05(+0.77%)
Mar 30, 2012 6.639 6.666 6.605 6.612 125,729 +0.03(+0.41%)
Mar 29, 2012 6.601 6.601 6.554 6.585 164,444 -0.05(-0.76%)
Mar 28, 2012 6.649 6.662 6.618 6.635 114,916 -0.03(-0.46%)
Mar 27, 2012 6.649 6.679 6.632 6.666 149,148 +0.03(+0.51%)
Mar 26, 2012 6.635 6.669 6.623 6.632 174,371 +0.04(+0.61%)
Mar 23, 2012 6.585 6.608 6.571 6.591 151,129 -0.02(-0.36%)
Mar 22, 2012 6.595 6.628 6.595 6.615 127,272 -0.04(-0.61%)
Mar 21, 2012 6.666 6.682 6.622 6.655 197,379 -0.02(-0.27%)
Mar 20, 2012 6.673 6.694 6.620 6.673 260,204 -0.02(-0.30%)
Mar 19, 2012 6.663 6.707 6.663 6.694 229,839 +0.02(+0.25%)
Mar 16, 2012 6.657 6.687 6.650 6.677 167,095 +0.04(+0.61%)
Mar 15, 2012 6.606 6.639 6.593 6.636 150,195 +0.06(+0.87%)
Mar 14, 2012 6.556 6.589 6.539 6.579 265,828 +0.01(+0.15%)
Mar 13, 2012 6.512 6.569 6.506 6.569 172,263 +0.07(+1.08%)
Mar 12, 2012 6.489 6.505 6.479 6.499 126,994 -0.01(-0.10%)
Mar 09, 2012 6.502 6.529 6.495 6.506 140,275 +0.00(+0.05%)
Mar 08, 2012 6.529 6.542 6.495 6.502 176,741 +0.04(+0.56%)
Mar 07, 2012 6.442 6.475 6.412 6.466 206,230 +0.03(+0.43%)
Mar 06, 2012 6.495 6.495 6.351 6.438 334,074 -0.14(-2.19%)
Mar 05, 2012 6.553 6.583 6.502 6.583 189,917 +0.03(+0.46%)
Mar 02, 2012 6.546 6.563 6.536 6.553 115,346 -0.02(-0.26%)
Mar 01, 2012 6.556 6.576 6.549 6.569 129,357 +0.04(+0.57%)
Feb 29, 2012 6.586 6.606 6.512 6.532 238,713 -0.03(-0.41%)
Feb 28, 2012 6.519 6.559 6.509 6.559 122,538 +0.04(+0.57%)
Feb 27, 2012 6.512 6.539 6.466 6.522 227,929 -0.03(-0.46%)
Feb 24, 2012 6.512 6.559 6.499 6.553 214,893 +0.07(+1.09%)
Feb 23, 2012 6.448 6.489 6.432 6.482 126,819 +0.02(+0.26%)
Feb 22, 2012 6.459 6.469 6.422 6.465 266,278 +0.01(+0.10%)
Feb 21, 2012 6.506 6.516 6.459 6.459 290,524 -0.04(-0.67%)
Feb 17, 2012 6.489 6.502 6.469 6.502 286,026 +0.05(+0.82%)
Feb 16, 2012 6.423 6.466 6.423 6.449 281,183 +0.03(+0.42%)
Feb 15, 2012 6.500 6.503 6.423 6.423 246,557 -0.04(-0.62%)
Feb 14, 2012 6.473 6.493 6.429 6.463 221,866 -0.04(-0.67%)
Feb 13, 2012 6.466 6.533 6.466 6.506 186,143 +0.08(+1.19%)
Feb 10, 2012 6.500 6.500 6.423 6.429 287,417 -0.13(-1.93%)
Feb 09, 2012 6.530 6.556 6.493 6.556 276,261 +0.04(+0.67%)
Feb 08, 2012 6.479 6.523 6.473 6.513 186,449 +0.03(+0.41%)
Feb 07, 2012 6.413 6.490 6.413 6.486 209,581 +0.05(+0.73%)
Feb 06, 2012 6.386 6.453 6.386 6.439 160,539 +0.02(+0.26%)
Feb 03, 2012 6.406 6.457 6.399 6.423 239,172 +0.06(+0.97%)
Feb 02, 2012 6.363 6.389 6.343 6.361 258,209 +0.01(+0.08%)
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.