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 )

25.04 -0.57 (-2.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 29, 2010 6.354 6.364 6.333 6.333 112,788 +0.00(+0.05%)
Oct 28, 2010 6.345 6.364 6.295 6.330 148,360 -0.01(-0.15%)
Oct 27, 2010 6.311 6.339 6.298 6.339 243,076 +0.02(+0.39%)
Oct 25, 2010 6.308 6.345 6.298 6.314 204,479 +0.03(+0.54%)
Oct 22, 2010 6.283 6.295 6.261 6.280 142,656 +0.03(+0.51%)
Oct 21, 2010 6.264 6.302 6.199 6.248 181,526 +0.01(+0.18%)
Oct 20, 2010 6.214 6.267 6.202 6.236 199,653 +0.05(+0.79%)
Oct 19, 2010 6.234 6.246 6.154 6.187 301,989 -0.10(-1.57%)
Oct 18, 2010 6.274 6.302 6.274 6.286 134,697 -0.02(-0.25%)
Oct 15, 2010 6.296 6.351 6.252 6.302 130,104 +0.03(+0.44%)
Oct 14, 2010 6.296 6.296 6.252 6.274 215,506 +0.01(+0.10%)
Oct 13, 2010 6.262 6.317 6.262 6.268 187,277 +0.02(+0.30%)
Oct 12, 2010 6.209 6.252 6.182 6.249 159,585 +0.02(+0.35%)
Oct 11, 2010 6.237 6.262 6.221 6.228 144,977 -0.02(-0.30%)
Oct 08, 2010 6.246 6.259 6.218 6.246 135,871 +0.02(+0.25%)
Oct 07, 2010 6.265 6.265 6.187 6.231 112,783 +0.03(+0.55%)
Oct 06, 2010 6.194 6.209 6.172 6.197 132,109 +0.02(+0.35%)
Oct 05, 2010 6.055 6.200 6.045 6.175 283,151 +0.15(+2.57%)
Oct 04, 2010 6.067 6.073 5.993 6.021 454,207 -0.12(-2.01%)
Oct 01, 2010 6.144 6.144 6.082 6.144 100,051 +0.07(+1.12%)
Sep 30, 2010 6.129 6.129 6.039 6.076 246,656 +0.02(+0.26%)
Sep 29, 2010 6.067 6.082 6.042 6.061 167,114 +0.00(+0.00%)
Sep 28, 2010 6.030 6.079 5.956 6.061 311,739 +0.05(+0.82%)
Sep 27, 2010 6.110 6.110 6.002 6.011 244,968 -0.04(-0.61%)
Sep 24, 2010 5.952 6.058 5.952 6.048 160,740 +0.12(+2.09%)
Sep 23, 2010 5.937 5.986 5.900 5.925 235,020 -0.03(-0.47%)
Sep 22, 2010 5.974 6.030 5.937 5.952 265,342 -0.04(-0.62%)
Sep 21, 2010 5.996 6.061 5.968 5.990 411,619 -0.01(-0.13%)
Sep 20, 2010 5.954 6.012 5.948 5.997 139,151 +0.06(+1.04%)
Sep 17, 2010 5.935 5.978 5.926 5.935 124,081 +0.03(+0.57%)
Sep 15, 2010 5.889 5.932 5.889 5.902 98,786 -0.01(-0.16%)
Sep 14, 2010 5.898 5.945 5.865 5.911 118,811 +0.03(+0.47%)
Sep 13, 2010 5.849 5.883 5.849 5.883 140,735 +0.08(+1.43%)
Sep 10, 2010 5.769 5.803 5.766 5.800 118,261 +0.04(+0.62%)
Sep 09, 2010 5.769 5.794 5.739 5.764 133,838 +0.04(+0.77%)
Sep 08, 2010 5.797 5.815 5.686 5.720 143,823 +0.06(+0.98%)
Sep 07, 2010 5.748 5.748 5.665 5.665 91,931 -0.08(-1.44%)
Sep 03, 2010 5.726 5.764 5.705 5.748 162,631 +0.07(+1.30%)
Sep 02, 2010 5.640 5.689 5.640 5.674 141,184 +0.03(+0.60%)
Sep 01, 2010 5.542 5.662 5.542 5.640 253,550 +0.14(+2.51%)
Aug 31, 2010 5.483 5.527 5.447 5.502 108,852 +0.01(+0.22%)
Aug 30, 2010 5.499 5.564 5.480 5.490 95,474 -0.05(-0.89%)
Aug 27, 2010 5.539 5.551 5.456 5.539 201,281 +0.06(+1.07%)
Aug 26, 2010 5.530 5.554 5.462 5.480 146,286 -0.03(-0.56%)
Aug 25, 2010 5.487 5.517 5.407 5.511 144,057 +0.01(+0.17%)
Aug 24, 2010 5.505 5.530 5.440 5.502 279,304 -0.08(-1.44%)
Aug 23, 2010 5.594 5.622 5.579 5.582 126,010 +0.00(+0.06%)
Aug 20, 2010 5.585 5.585 5.539 5.579 134,209 -0.03(-0.57%)
Aug 19, 2010 5.739 5.739 5.568 5.611 170,356 -0.07(-1.18%)
Aug 18, 2010 5.662 5.708 5.620 5.678 219,208 +0.03(+0.54%)
Aug 17, 2010 5.641 5.693 5.641 5.647 151,451 +0.05(+0.87%)
Aug 16, 2010 5.598 5.611 5.559 5.598 200,754 +0.00(+0.00%)
Aug 13, 2010 5.598 5.614 5.559 5.598 116,158 +0.05(+0.83%)
Aug 12, 2010 5.537 5.568 5.519 5.552 158,474 -0.03(-0.49%)
Aug 11, 2010 5.708 5.708 5.580 5.580 324,123 -0.18(-3.13%)
Aug 10, 2010 5.739 5.797 5.720 5.760 201,494 -0.05(-0.84%)
Aug 09, 2010 5.815 5.821 5.770 5.809 144,146 +0.02(+0.42%)
Aug 06, 2010 5.785 5.794 5.727 5.785 164,221 -0.01(-0.16%)
Aug 05, 2010 5.794 5.803 5.754 5.794 120,205 -0.01(-0.21%)
Aug 04, 2010 5.806 5.818 5.791 5.806 106,735 +0.00(+0.00%)
Aug 03, 2010 5.794 5.830 5.779 5.806 69,560 -0.01(-0.21%)
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.