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 )

25.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2011 6.030 6.067 5.950 5.973 340,805 -0.16(-2.61%)
Oct 28, 2011 6.040 6.133 6.040 6.133 289,152 +0.04(+0.66%)
Oct 27, 2011 6.100 6.180 6.087 6.093 370,687 +0.19(+3.16%)
Oct 26, 2011 5.910 5.917 5.803 5.907 136,110 +0.07(+1.26%)
Oct 25, 2011 5.880 5.897 5.820 5.833 202,437 -0.13(-2.18%)
Oct 24, 2011 5.917 5.970 5.903 5.963 183,124 +0.07(+1.25%)
Oct 21, 2011 5.863 5.897 5.843 5.890 284,163 +0.15(+2.56%)
Oct 20, 2011 5.776 5.776 5.640 5.743 174,927 -0.01(-0.19%)
Oct 19, 2011 5.794 5.827 5.721 5.754 233,519 -0.04(-0.69%)
Oct 18, 2011 5.705 5.824 5.608 5.794 181,417 +0.10(+1.75%)
Oct 17, 2011 5.811 5.811 5.665 5.695 186,884 -0.12(-2.11%)
Oct 14, 2011 5.814 5.830 5.767 5.817 177,954 +0.11(+1.97%)
Oct 13, 2011 5.695 5.731 5.625 5.705 107,723 -0.04(-0.75%)
Oct 12, 2011 5.705 5.793 5.685 5.748 195,698 +0.11(+1.94%)
Oct 11, 2011 5.608 5.665 5.582 5.638 118,074 +0.01(+0.18%)
Oct 10, 2011 5.542 5.661 5.542 5.628 97,538 +0.15(+2.78%)
Oct 07, 2011 5.652 5.652 5.433 5.476 133,067 -0.00(-0.06%)
Oct 06, 2011 5.410 5.499 5.340 5.479 143,756 +0.08(+1.41%)
Oct 05, 2011 5.188 5.403 5.188 5.403 256,104 +0.21(+3.95%)
Oct 04, 2011 5.122 5.204 5.016 5.198 225,528 -0.03(-0.51%)
Oct 03, 2011 5.373 5.426 5.224 5.224 272,867 -0.19(-3.49%)
Sep 30, 2011 5.546 5.546 5.367 5.413 296,385 -0.17(-2.97%)
Sep 29, 2011 5.618 5.668 5.496 5.579 160,700 +0.05(+0.96%)
Sep 28, 2011 5.655 5.661 5.519 5.526 158,717 -0.10(-1.71%)
Sep 27, 2011 5.665 5.731 5.612 5.622 257,287 +0.12(+2.17%)
Sep 26, 2011 5.466 5.519 5.403 5.502 213,239 +0.06(+1.16%)
Sep 23, 2011 5.466 5.483 5.353 5.440 286,432 -0.03(-0.48%)
Sep 22, 2011 5.522 5.529 5.433 5.466 199,142 -0.23(-4.01%)
Sep 21, 2011 5.844 5.877 5.695 5.695 165,678 -0.16(-2.68%)
Sep 20, 2011 5.888 5.934 5.833 5.851 158,997 -0.01(-0.17%)
Sep 19, 2011 5.858 5.871 5.786 5.861 141,485 -0.10(-1.66%)
Sep 16, 2011 5.983 6.009 5.932 5.960 130,197 -0.01(-0.22%)
Sep 15, 2011 5.940 5.983 5.930 5.973 103,372 +0.08(+1.28%)
Sep 14, 2011 5.842 5.924 5.782 5.897 136,845 +0.07(+1.24%)
Sep 13, 2011 5.825 5.884 5.792 5.825 258,471 +0.00(+0.00%)
Sep 12, 2011 5.749 5.825 5.700 5.825 149,224 -0.02(-0.39%)
Sep 09, 2011 5.914 5.914 5.782 5.848 174,414 -0.15(-2.58%)
Sep 08, 2011 6.003 6.072 5.973 6.003 121,944 -0.05(-0.76%)
Sep 07, 2011 5.986 6.069 5.983 6.049 189,434 +0.10(+1.60%)
Sep 06, 2011 5.772 5.953 5.759 5.953 130,893 -0.06(-1.04%)
Sep 02, 2011 6.072 6.072 5.927 6.016 188,930 -0.15(-2.40%)
Sep 01, 2011 6.236 6.243 6.154 6.164 152,932 -0.04(-0.58%)
Aug 31, 2011 6.240 6.283 6.181 6.200 135,648 +0.03(+0.48%)
Aug 30, 2011 6.144 6.191 6.075 6.171 59,243 +0.01(+0.16%)
Aug 29, 2011 6.102 6.174 6.082 6.161 245,411 +0.13(+2.07%)
Aug 26, 2011 5.904 6.039 5.795 6.036 195,642 +0.06(+1.05%)
Aug 25, 2011 6.055 6.082 5.917 5.973 157,025 -0.05(-0.87%)
Aug 24, 2011 5.944 6.041 5.917 6.026 152,266 +0.10(+1.63%)
Aug 23, 2011 5.743 5.940 5.713 5.929 232,682 +0.23(+3.96%)
Aug 22, 2011 5.888 5.904 5.700 5.703 227,468 -0.06(-0.99%)
Aug 19, 2011 5.777 5.947 5.744 5.760 295,031 -0.14(-2.38%)
Aug 18, 2011 6.032 6.038 5.816 5.901 309,958 -0.29(-4.70%)
Aug 17, 2011 6.169 6.221 6.125 6.192 316,342 +0.05(+0.74%)
Aug 16, 2011 6.202 6.231 6.061 6.146 123,133 -0.09(-1.42%)
Aug 15, 2011 6.149 6.254 6.146 6.234 98,133 +0.18(+3.03%)
Aug 12, 2011 6.077 6.100 6.002 6.051 179,670 +0.04(+0.65%)
Aug 11, 2011 5.754 6.068 5.711 6.012 276,865 +0.30(+5.33%)
Aug 10, 2011 5.662 5.829 5.656 5.708 416,128 -0.14(-2.35%)
Aug 09, 2011 5.858 5.849 5.473 5.845 522,585 +0.22(+3.95%)
Aug 08, 2011 5.858 5.914 5.594 5.623 480,556 -0.49(-8.07%)
Aug 05, 2011 6.290 6.519 5.924 6.117 537,634 -0.16(-2.50%)
Aug 04, 2011 6.502 6.545 6.247 6.274 322,518 -0.38(-5.65%)
Aug 03, 2011 6.597 6.650 6.457 6.650 304,712 +0.03(+0.49%)
Aug 02, 2011 6.708 6.757 6.610 6.617 226,262 -0.16(-2.32%)
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.