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, 2007 10.56 10.67 10.53 10.59 117,857 +0.13(+1.24%)
Oct 30, 2007 10.52 10.52 10.43 10.46 63,174 -0.04(-0.42%)
Oct 29, 2007 10.44 10.53 10.43 10.51 118,875 +0.10(+0.96%)
Oct 26, 2007 10.36 10.44 10.35 10.40 137,556 +0.09(+0.83%)
Oct 25, 2007 10.26 10.32 10.22 10.32 77,099 +0.07(+0.66%)
Oct 24, 2007 10.16 10.25 10.05 10.25 92,043 +0.04(+0.35%)
Oct 23, 2007 10.22 10.22 10.10 10.22 111,743 +0.11(+1.11%)
Oct 22, 2007 9.999 10.11 9.987 10.10 122,951 -0.04(-0.38%)
Oct 19, 2007 10.31 10.31 10.11 10.14 124,989 -0.13(-1.23%)
Oct 18, 2007 10.31 10.31 10.20 10.27 83,213 -0.02(-0.20%)
Oct 17, 2007 10.44 10.44 10.23 10.29 102,233 -0.01(-0.14%)
Oct 16, 2007 10.28 10.30 10.27 10.30 80,496 -0.04(-0.37%)
Oct 15, 2007 10.36 10.37 10.30 10.34 97,478 +0.01(+0.11%)
Oct 12, 2007 10.30 10.40 10.30 10.33 89,326 +0.06(+0.60%)
Oct 11, 2007 10.42 10.45 10.16 10.27 117,857 -0.11(-1.11%)
Oct 10, 2007 10.40 10.42 10.34 10.38 75,740 +0.00(+0.00%)
Oct 09, 2007 10.39 10.39 10.30 10.38 103,931 +0.07(+0.66%)
Oct 08, 2007 10.27 10.32 10.22 10.32 100,195 +0.04(+0.43%)
Oct 05, 2007 10.28 10.30 10.25 10.27 98,497 +0.11(+1.13%)
Oct 04, 2007 10.15 10.16 10.08 10.16 86,949 +0.05(+0.47%)
Oct 03, 2007 10.15 10.16 10.08 10.11 70,306 -0.07(-0.72%)
Oct 02, 2007 10.21 10.24 10.15 10.18 95,440 -0.03(-0.26%)
Oct 01, 2007 10.16 10.26 10.15 10.21 129,744 +0.04(+0.35%)
Sep 28, 2007 10.14 10.18 10.11 10.18 172,879 +0.03(+0.32%)
Sep 27, 2007 10.07 10.16 10.06 10.14 174,238 +0.08(+0.82%)
Sep 26, 2007 9.990 10.06 9.931 10.06 168,124 +0.15(+1.49%)
Sep 25, 2007 9.878 9.913 9.840 9.913 164,728 +0.06(+0.57%)
Sep 24, 2007 9.899 9.972 9.834 9.857 193,937 -0.01(-0.09%)
Sep 21, 2007 9.775 9.869 9.766 9.866 148,425 +0.14(+1.42%)
Sep 20, 2007 9.745 9.778 9.710 9.728 111,064 -0.02(-0.18%)
Sep 19, 2007 9.745 9.766 9.690 9.745 162,690 +0.03(+0.30%)
Sep 18, 2007 9.451 9.716 9.410 9.716 135,178 +0.34(+3.61%)
Sep 17, 2007 9.451 9.451 9.342 9.377 98,836 -0.09(-0.93%)
Sep 14, 2007 9.478 9.478 9.357 9.466 101,893 +0.03(+0.28%)
Sep 13, 2007 9.407 9.489 9.366 9.439 88,987 +0.10(+1.07%)
Sep 12, 2007 9.330 9.380 9.289 9.339 95,440 +0.01(+0.16%)
Sep 11, 2007 9.271 9.324 9.239 9.324 73,363 +0.12(+1.34%)
Sep 10, 2007 9.277 9.277 9.136 9.201 112,083 -0.02(-0.19%)
Sep 07, 2007 9.245 9.319 9.157 9.218 114,120 -0.10(-1.11%)
Sep 06, 2007 9.304 9.345 9.271 9.321 115,479 +0.05(+0.51%)
Sep 05, 2007 9.316 9.333 9.213 9.274 103,591 -0.08(-0.88%)
Sep 04, 2007 9.221 9.363 9.204 9.357 93,402 +0.09(+1.02%)
Aug 31, 2007 9.274 9.274 9.171 9.263 111,403 +0.18(+1.94%)
Aug 30, 2007 9.039 9.112 8.968 9.086 107,328 -0.01(-0.10%)
Aug 29, 2007 9.030 9.115 9.001 9.095 234,355 +0.15(+1.71%)
Aug 28, 2007 9.180 9.180 8.915 8.942 190,541 -0.24(-2.66%)
Aug 27, 2007 9.319 9.319 9.112 9.186 132,801 +0.01(+0.16%)
Aug 24, 2007 8.983 9.171 8.980 9.171 121,932 +0.20(+2.20%)
Aug 23, 2007 8.933 8.980 8.874 8.974 153,519 +0.08(+0.86%)
Aug 22, 2007 8.686 8.898 8.686 8.898 233,336 +0.21(+2.44%)
Aug 21, 2007 8.641 8.686 8.538 8.686 178,653 +0.10(+1.20%)
Aug 20, 2007 8.538 8.582 8.406 8.582 220,430 +0.18(+2.17%)
Aug 17, 2007 8.303 8.833 8.070 8.400 447,652 +0.52(+6.65%)
Aug 16, 2007 7.749 7.944 7.384 7.876 899,721 -0.16(-2.01%)
Aug 15, 2007 8.297 8.297 7.947 8.038 450,030 -0.39(-4.65%)
Aug 14, 2007 8.733 8.734 8.409 8.429 290,397 -0.30(-3.47%)
Aug 13, 2007 8.759 8.789 8.703 8.733 172,879 +0.06(+0.75%)
Aug 10, 2007 8.538 8.703 8.391 8.668 692,877 -0.31(-3.48%)
Aug 09, 2007 8.956 9.039 8.895 8.980 151,142 -0.18(-1.93%)
Aug 08, 2007 9.004 9.186 9.004 9.157 198,353 +0.21(+2.34%)
Aug 07, 2007 8.691 8.977 8.691 8.948 231,977 +0.16(+1.88%)
Aug 06, 2007 8.956 9.042 8.568 8.783 343,042 -0.21(-2.39%)
Aug 03, 2007 9.059 9.127 8.983 8.998 100,195 -0.13(-1.42%)
Aug 02, 2007 9.139 9.186 9.109 9.127 94,421 +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.
 
 
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.