Skip to main content

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

25.39 +0.19 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 10.74 10.74 10.74 10.74 78,658 +0.04(+0.35%)
Aug 28, 2014 10.65 10.71 10.62 10.71 64,141 -0.00(-0.04%)
Aug 27, 2014 10.76 10.76 10.69 10.71 102,864 -0.03(-0.24%)
Aug 26, 2014 10.70 10.74 10.68 10.73 44,077 +0.08(+0.79%)
Aug 25, 2014 10.70 10.72 10.63 10.65 76,945 +0.03(+0.24%)
Aug 22, 2014 10.67 10.67 10.61 10.63 72,242 -0.01(-0.08%)
Aug 21, 2014 10.65 10.69 10.63 10.63 104,332 -0.02(-0.20%)
Aug 20, 2014 10.66 10.67 10.62 10.65 56,066 +0.01(+0.12%)
Aug 19, 2014 10.58 10.64 10.55 10.64 47,948 +0.12(+1.11%)
Aug 18, 2014 10.53 10.60 10.51 10.53 51,010 +0.03(+0.32%)
Aug 15, 2014 10.55 10.55 10.45 10.49 78,732 -0.06(-0.56%)
Aug 14, 2014 10.55 10.56 10.48 10.55 45,062 +0.10(+0.96%)
Aug 13, 2014 10.42 10.50 10.39 10.45 99,616 +0.10(+1.01%)
Aug 12, 2014 10.41 10.42 10.33 10.35 31,721 -0.03(-0.25%)
Aug 11, 2014 10.28 10.42 10.28 10.37 43,212 +0.09(+0.92%)
Aug 08, 2014 10.24 10.26 10.21 10.28 83,714 +0.04(+0.35%)
Aug 07, 2014 10.28 10.28 10.23 10.24 54,753 -0.00(-0.04%)
Aug 06, 2014 10.27 10.34 10.22 10.24 160,774 -0.10(-1.01%)
Aug 05, 2014 10.40 10.45 10.26 10.35 131,218 -0.10(-1.00%)
Aug 04, 2014 10.48 10.51 10.42 10.45 70,655 -0.04(-0.40%)
Aug 01, 2014 10.59 10.59 10.46 10.50 66,151 -0.07(-0.67%)
Jul 31, 2014 10.76 10.79 10.56 10.57 91,003 -0.23(-2.09%)
Jul 30, 2014 10.88 10.90 10.79 10.79 111,692 -0.09(-0.85%)
Jul 29, 2014 10.96 10.96 10.86 10.88 65,140 -0.01(-0.12%)
Jul 28, 2014 10.98 10.99 10.88 10.90 64,676 -0.07(-0.65%)
Jul 25, 2014 11.01 11.02 10.93 10.97 70,076 -0.01(-0.11%)
Jul 24, 2014 10.99 11.00 10.98 10.98 64,822 -0.00(-0.04%)
Jul 23, 2014 10.88 10.99 10.84 10.99 97,048 +0.13(+1.16%)
Jul 22, 2014 10.77 10.86 10.75 10.86 81,594 +0.10(+0.97%)
Jul 21, 2014 10.71 10.76 10.66 10.76 99,173 +0.03(+0.23%)
Jul 18, 2014 10.72 10.73 10.66 10.73 80,459 +0.03(+0.27%)
Jul 17, 2014 10.70 10.83 10.70 10.70 85,222 -0.10(-0.92%)
Jul 16, 2014 10.90 10.91 10.80 10.80 123,231 -0.05(-0.42%)
Jul 15, 2014 10.85 10.86 10.82 10.85 96,203 +0.02(+0.19%)
Jul 14, 2014 10.74 10.83 10.74 10.83 49,637 +0.11(+1.01%)
Jul 11, 2014 10.78 10.83 10.70 10.72 169,863 -0.10(-0.89%)
Jul 10, 2014 10.80 10.83 10.74 10.81 106,432 -0.04(-0.34%)
Jul 09, 2014 10.83 10.86 10.81 10.85 77,278 +0.02(+0.15%)
Jul 08, 2014 10.89 10.92 10.83 10.83 140,945 -0.05(-0.50%)
Jul 07, 2014 10.87 10.92 10.84 10.89 101,584 +0.02(+0.15%)
Jul 03, 2014 10.83 10.87 10.87 10.87 63,957 +0.10(+0.89%)
Jul 02, 2014 10.83 10.89 10.77 10.78 87,759 -0.03(-0.31%)
Jul 01, 2014 10.81 10.83 10.76 10.81 69,918 +0.03(+0.31%)
Jun 30, 2014 10.76 10.81 10.73 10.78 89,139 +0.05(+0.43%)
Jun 27, 2014 10.70 10.76 10.69 10.73 53,832 +0.03(+0.31%)
Jun 26, 2014 10.75 10.75 10.64 10.70 121,921 -0.01(-0.12%)
Jun 25, 2014 10.61 10.71 10.57 10.71 99,324 +0.12(+1.10%)
Jun 24, 2014 10.58 10.62 10.53 10.59 163,227 +0.02(+0.16%)
Jun 23, 2014 10.61 10.64 10.56 10.58 89,064 +0.00(+0.00%)
Jun 20, 2014 10.65 10.66 10.54 10.58 162,548 -0.03(-0.27%)
Jun 19, 2014 10.65 10.65 10.56 10.61 104,760 +0.01(+0.12%)
Jun 18, 2014 10.60 10.65 10.51 10.59 131,394 +0.03(+0.27%)
Jun 17, 2014 10.68 10.70 10.52 10.56 150,605 -0.06(-0.58%)
Jun 16, 2014 10.64 10.74 10.57 10.63 72,277 -0.03(-0.31%)
Jun 13, 2014 10.63 10.73 10.63 10.66 177,234 +0.09(+0.86%)
Jun 12, 2014 10.74 10.77 10.57 10.57 87,739 -0.14(-1.31%)
Jun 11, 2014 10.68 10.76 10.65 10.71 83,644 +0.04(+0.35%)
Jun 10, 2014 10.69 10.69 10.65 10.67 122,218 +0.02(+0.15%)
Jun 06, 2014 10.65 10.70 10.61 10.65 160,836 +0.05(+0.43%)
Jun 05, 2014 10.63 10.65 10.57 10.61 147,173 +0.07(+0.67%)
Jun 04, 2014 10.53 10.57 10.49 10.54 78,342 +0.01(+0.12%)
Jun 03, 2014 10.59 10.59 10.50 10.53 130,037 -0.05(-0.48%)
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.