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 (%)
Nov 30, 2007 9.617 9.646 9.496 9.567 114,447 +0.15(+1.60%)
Nov 29, 2007 9.440 9.484 9.367 9.417 133,805 -0.09(-0.99%)
Nov 28, 2007 9.373 9.511 9.284 9.511 163,351 +0.29(+3.13%)
Nov 27, 2007 9.187 9.222 9.090 9.222 155,200 +0.09(+1.03%)
Nov 26, 2007 9.334 9.334 9.099 9.128 145,012 -0.15(-1.62%)
Nov 23, 2007 9.125 9.278 9.125 9.278 40,752 +0.17(+1.84%)
Nov 21, 2007 9.231 9.231 9.058 9.111 157,917 -0.28(-2.98%)
Nov 20, 2007 9.246 9.405 9.222 9.390 247,234 +0.05(+0.50%)
Nov 19, 2007 9.511 9.511 9.261 9.343 128,541 -0.18(-1.86%)
Nov 16, 2007 9.405 9.520 9.373 9.520 103,244 +0.05(+0.56%)
Nov 15, 2007 9.605 9.611 9.423 9.467 82,864 -0.24(-2.43%)
Nov 14, 2007 9.602 9.738 9.602 9.702 73,525 +0.02(+0.24%)
Nov 13, 2007 9.508 9.679 9.508 9.679 53,318 +0.19(+2.05%)
Nov 12, 2007 9.623 9.664 9.484 9.484 104,259 -0.19(-2.01%)
Nov 09, 2007 9.702 9.811 9.605 9.679 170,483 -0.19(-1.91%)
Nov 08, 2007 9.888 10.04 9.694 9.867 193,066 -0.16(-1.59%)
Nov 07, 2007 10.31 10.31 10.03 10.03 141,616 -0.34(-3.27%)
Nov 06, 2007 10.36 10.43 10.28 10.36 88,298 +0.01(+0.08%)
Nov 05, 2007 10.17 10.37 10.17 10.36 55,186 -0.05(-0.51%)
Nov 02, 2007 10.39 10.43 10.31 10.41 104,938 +0.02(+0.23%)
Nov 01, 2007 10.53 10.54 10.38 10.39 98,825 -0.21(-1.95%)
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%)
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.