Skip to main content

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

25.13 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.57 10.67 10.53 10.59 117,843 +0.13(+1.24%)
Oct 30, 2007 10.52 10.52 10.43 10.46 63,167 -0.04(-0.42%)
Oct 29, 2007 10.44 10.53 10.44 10.51 118,862 +0.10(+0.96%)
Oct 26, 2007 10.36 10.44 10.36 10.41 137,541 +0.09(+0.83%)
Oct 25, 2007 10.26 10.32 10.22 10.32 77,090 +0.07(+0.66%)
Oct 24, 2007 10.16 10.25 10.05 10.25 92,033 +0.04(+0.35%)
Oct 23, 2007 10.22 10.22 10.10 10.22 111,730 +0.11(+1.11%)
Oct 22, 2007 10.000 10.11 9.988 10.11 122,937 -0.04(-0.38%)
Oct 19, 2007 10.31 10.31 10.11 10.14 124,975 -0.13(-1.23%)
Oct 18, 2007 10.31 10.31 10.20 10.27 83,203 -0.02(-0.20%)
Oct 17, 2007 10.44 10.44 10.23 10.29 102,221 -0.01(-0.14%)
Oct 16, 2007 10.28 10.31 10.27 10.31 80,487 -0.04(-0.37%)
Oct 15, 2007 10.36 10.37 10.31 10.34 97,467 +0.01(+0.11%)
Oct 12, 2007 10.31 10.40 10.31 10.33 89,316 +0.06(+0.60%)
Oct 11, 2007 10.42 10.45 10.16 10.27 117,843 -0.11(-1.11%)
Oct 10, 2007 10.40 10.42 10.34 10.39 75,732 +0.00(+0.00%)
Oct 09, 2007 10.39 10.39 10.30 10.39 103,919 +0.07(+0.66%)
Oct 08, 2007 10.27 10.32 10.22 10.32 100,184 +0.04(+0.43%)
Oct 05, 2007 10.28 10.30 10.25 10.27 98,486 +0.11(+1.13%)
Oct 04, 2007 10.15 10.16 10.09 10.16 86,939 +0.05(+0.47%)
Oct 03, 2007 10.15 10.16 10.08 10.11 70,298 -0.07(-0.72%)
Oct 02, 2007 10.21 10.24 10.15 10.19 95,429 -0.03(-0.26%)
Oct 01, 2007 10.16 10.26 10.16 10.21 129,730 +0.04(+0.35%)
Sep 28, 2007 10.14 10.18 10.11 10.18 172,860 +0.03(+0.32%)
Sep 27, 2007 10.07 10.16 10.06 10.14 174,218 +0.08(+0.82%)
Sep 26, 2007 9.991 10.06 9.932 10.06 168,105 +0.15(+1.48%)
Sep 25, 2007 9.879 9.914 9.841 9.914 164,709 +0.06(+0.57%)
Sep 24, 2007 9.900 9.973 9.835 9.858 193,915 -0.01(-0.09%)
Sep 21, 2007 9.776 9.870 9.767 9.867 148,408 +0.14(+1.42%)
Sep 20, 2007 9.747 9.779 9.711 9.729 111,051 -0.02(-0.18%)
Sep 19, 2007 9.747 9.767 9.691 9.747 162,672 +0.03(+0.30%)
Sep 18, 2007 9.452 9.717 9.411 9.717 135,163 +0.34(+3.61%)
Sep 17, 2007 9.452 9.452 9.343 9.378 98,825 -0.09(-0.93%)
Sep 14, 2007 9.479 9.479 9.358 9.467 101,882 +0.03(+0.28%)
Sep 13, 2007 9.408 9.490 9.367 9.440 88,977 +0.10(+1.07%)
Sep 12, 2007 9.331 9.381 9.290 9.340 95,429 +0.01(+0.16%)
Sep 11, 2007 9.272 9.325 9.240 9.325 73,355 +0.12(+1.34%)
Sep 10, 2007 9.278 9.278 9.137 9.202 112,070 -0.02(-0.19%)
Sep 07, 2007 9.246 9.320 9.158 9.219 114,108 -0.10(-1.11%)
Sep 06, 2007 9.305 9.346 9.272 9.323 115,466 +0.05(+0.51%)
Sep 05, 2007 9.317 9.334 9.214 9.275 103,580 -0.08(-0.88%)
Sep 04, 2007 9.222 9.364 9.205 9.358 93,392 +0.09(+1.02%)
Aug 31, 2007 9.275 9.275 9.172 9.264 111,391 +0.18(+1.94%)
Aug 30, 2007 9.040 9.113 8.969 9.087 107,316 -0.01(-0.10%)
Aug 29, 2007 9.031 9.116 9.002 9.096 234,329 +0.15(+1.71%)
Aug 28, 2007 9.181 9.181 8.916 8.943 190,519 -0.24(-2.66%)
Aug 27, 2007 9.320 9.320 9.113 9.187 132,786 +0.01(+0.16%)
Aug 24, 2007 8.984 9.172 8.981 9.172 121,919 +0.20(+2.20%)
Aug 23, 2007 8.934 8.981 8.875 8.975 153,502 +0.08(+0.86%)
Aug 22, 2007 8.686 8.899 8.686 8.899 233,310 +0.21(+2.44%)
Aug 21, 2007 8.642 8.686 8.539 8.686 178,633 +0.10(+1.20%)
Aug 20, 2007 8.539 8.583 8.407 8.583 220,405 +0.18(+2.17%)
Aug 17, 2007 8.304 8.834 8.071 8.401 447,602 +0.52(+6.65%)
Aug 16, 2007 7.750 7.944 7.385 7.877 899,620 -0.16(-2.01%)
Aug 15, 2007 8.298 8.298 7.947 8.039 449,980 -0.39(-4.65%)
Aug 14, 2007 8.734 8.735 8.410 8.430 290,364 -0.30(-3.47%)
Aug 13, 2007 8.760 8.790 8.704 8.734 172,860 +0.06(+0.75%)
Aug 10, 2007 8.539 8.704 8.392 8.669 692,799 -0.31(-3.48%)
Aug 09, 2007 8.957 9.040 8.896 8.981 151,125 -0.18(-1.93%)
Aug 08, 2007 9.005 9.187 9.005 9.158 198,330 +0.21(+2.34%)
Aug 07, 2007 8.692 8.978 8.692 8.949 231,952 +0.16(+1.88%)
Aug 06, 2007 8.957 9.043 8.569 8.784 343,003 -0.21(-2.39%)
Aug 03, 2007 9.060 9.128 8.984 8.999 100,184 -0.13(-1.42%)
Aug 02, 2007 9.140 9.187 9.111 9.128 94,410 +0.01(+0.06%)
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.