Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.728 6.819 6.713 6.813 140,952 +0.11(+1.71%)
Oct 28, 2005 6.669 6.698 6.580 6.698 87,288 +0.03(+0.44%)
Oct 27, 2005 6.710 6.713 6.651 6.669 61,815 -0.03(-0.48%)
Oct 26, 2005 6.698 6.760 6.680 6.701 103,591 +0.01(+0.09%)
Oct 25, 2005 6.672 6.695 6.628 6.695 172,539 +0.01(+0.22%)
Oct 24, 2005 6.595 6.680 6.569 6.680 101,554 +0.09(+1.43%)
Oct 21, 2005 6.680 6.683 6.539 6.586 223,826 -0.09(-1.32%)
Oct 20, 2005 6.701 6.713 6.610 6.675 168,803 -0.07(-1.00%)
Oct 19, 2005 6.654 6.742 6.625 6.742 195,635 +0.04(+0.66%)
Oct 18, 2005 6.731 6.816 6.689 6.698 217,373 -0.04(-0.61%)
Oct 17, 2005 6.698 6.739 6.680 6.739 112,083 +0.06(+0.88%)
Oct 14, 2005 6.492 6.698 6.492 6.680 135,178 +0.22(+3.37%)
Oct 13, 2005 6.536 6.536 6.448 6.463 188,503 -0.09(-1.35%)
Oct 12, 2005 6.657 6.683 6.551 6.551 127,367 -0.12(-1.85%)
Oct 11, 2005 6.616 6.695 6.616 6.675 109,705 +0.04(+0.58%)
Oct 10, 2005 6.678 6.680 6.622 6.636 55,701 +0.01(+0.22%)
Oct 07, 2005 6.536 6.639 6.536 6.622 177,295 +0.12(+1.77%)
Oct 06, 2005 6.763 6.766 6.507 6.507 216,354 -0.28(-4.16%)
Oct 05, 2005 6.919 6.925 6.789 6.789 208,202 -0.14(-1.96%)
Oct 04, 2005 6.984 7.049 6.922 6.925 188,503 -0.05(-0.76%)
Oct 03, 2005 6.887 6.993 6.887 6.978 103,931 +0.08(+1.20%)
Sep 30, 2005 6.916 6.993 6.884 6.895 160,992 -0.02(-0.30%)
Sep 29, 2005 6.848 6.916 6.848 6.916 105,290 +0.05(+0.73%)
Sep 28, 2005 6.772 6.872 6.766 6.866 141,292 +0.09(+1.39%)
Sep 27, 2005 6.736 6.786 6.701 6.772 282,924 +0.03(+0.44%)
Sep 26, 2005 6.704 6.754 6.683 6.742 306,700 +0.05(+0.79%)
Sep 23, 2005 6.689 6.754 6.660 6.689 406,555 -0.06(-0.83%)
Sep 22, 2005 6.698 6.757 6.689 6.745 312,813 +0.00(+0.04%)
Sep 21, 2005 6.860 6.860 6.736 6.742 290,397 -0.14(-1.97%)
Sep 20, 2005 6.845 6.904 6.845 6.878 189,861 +0.04(+0.52%)
Sep 19, 2005 6.884 6.884 6.804 6.842 299,567 +0.04(+0.52%)
Sep 16, 2005 6.742 6.831 6.742 6.807 105,290 -0.01(-0.09%)
Sep 15, 2005 6.834 6.851 6.786 6.813 102,233 -0.05(-0.73%)
Sep 14, 2005 6.872 6.916 6.834 6.863 144,009 +0.01(+0.22%)
Sep 13, 2005 6.863 6.890 6.845 6.848 195,975 -0.02(-0.34%)
Sep 12, 2005 6.860 6.904 6.854 6.872 184,427 +0.02(+0.30%)
Sep 09, 2005 6.766 6.863 6.766 6.851 186,465 +0.07(+1.04%)
Sep 08, 2005 6.775 6.804 6.713 6.781 182,050 -0.02(-0.35%)
Sep 07, 2005 6.792 6.842 6.754 6.804 200,051 +0.01(+0.13%)
Sep 06, 2005 6.798 6.831 6.757 6.795 212,957 +0.02(+0.35%)
Sep 02, 2005 6.798 6.831 6.742 6.772 91,025 +0.00(+0.00%)
Sep 01, 2005 6.686 6.786 6.686 6.772 192,918 +0.12(+1.77%)
Aug 31, 2005 6.601 6.654 6.583 6.654 141,971 +0.06(+0.89%)
Aug 30, 2005 6.551 6.595 6.521 6.595 114,460 +0.06(+0.90%)
Aug 29, 2005 6.498 6.551 6.480 6.536 96,799 +0.02(+0.27%)
Aug 26, 2005 6.489 6.524 6.480 6.519 77,778 +0.03(+0.45%)
Aug 25, 2005 6.504 6.507 6.457 6.489 184,767 -0.01(-0.23%)
Aug 24, 2005 6.477 6.510 6.477 6.504 202,428 +0.02(+0.27%)
Aug 23, 2005 6.530 6.551 6.486 6.486 175,257 -0.07(-1.12%)
Aug 22, 2005 6.507 6.560 6.495 6.560 183,748 -0.02(-0.27%)
Aug 19, 2005 6.572 6.598 6.551 6.577 137,216 +0.02(+0.27%)
Aug 18, 2005 6.628 6.628 6.560 6.560 151,142 -0.09(-1.42%)
Aug 17, 2005 6.622 6.683 6.610 6.654 136,877 +0.05(+0.71%)
Aug 16, 2005 6.645 6.654 6.607 6.607 165,067 -0.04(-0.62%)
Aug 15, 2005 6.574 6.680 6.566 6.648 202,089 +0.07(+1.12%)
Aug 12, 2005 6.595 6.639 6.560 6.574 148,425 -0.04(-0.53%)
Aug 11, 2005 6.566 6.619 6.563 6.610 163,709 +0.05(+0.81%)
Aug 10, 2005 6.524 6.566 6.524 6.557 140,952 +0.00(+0.01%)
Aug 09, 2005 6.536 6.566 6.510 6.556 100,195 +0.03(+0.44%)
Aug 08, 2005 6.530 6.551 6.492 6.527 99,516 +0.02(+0.32%)
Aug 05, 2005 6.595 6.595 6.489 6.507 139,934 -0.08(-1.16%)
Aug 04, 2005 6.548 6.589 6.539 6.583 131,103 +0.06(+0.95%)
Aug 03, 2005 6.492 6.566 6.469 6.521 360,703 +0.05(+0.77%)
Aug 02, 2005 6.483 6.521 6.457 6.471 404,857 -0.04(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.