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 )

25.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2006 7.568 7.582 7.462 7.494 182,029 -0.04(-0.51%)
May 30, 2006 7.656 7.665 7.494 7.532 111,730 -0.11(-1.43%)
May 26, 2006 7.391 7.641 7.388 7.641 133,805 +0.25(+3.43%)
May 25, 2006 7.264 7.388 7.264 7.388 151,804 +0.18(+2.53%)
May 24, 2006 7.332 7.332 7.185 7.205 166,068 -0.17(-2.32%)
May 23, 2006 7.226 7.388 7.226 7.376 151,465 +0.09(+1.21%)
May 22, 2006 7.568 7.568 7.220 7.288 323,306 -0.31(-4.07%)
May 19, 2006 7.671 7.679 7.568 7.597 109,014 -0.04(-0.58%)
May 18, 2006 7.847 7.962 7.641 7.641 135,843 -0.17(-2.19%)
May 17, 2006 8.003 8.003 7.721 7.812 115,466 -0.19(-2.39%)
May 16, 2006 7.812 8.018 7.812 8.003 122,598 +0.19(+2.49%)
May 15, 2006 8.059 8.086 7.700 7.809 185,086 -0.25(-3.14%)
May 12, 2006 8.177 8.274 8.039 8.062 170,143 -0.11(-1.33%)
May 11, 2006 8.333 8.336 8.112 8.171 190,519 -0.17(-2.01%)
May 10, 2006 8.289 8.401 8.289 8.339 102,901 +0.04(+0.53%)
May 09, 2006 8.224 8.333 8.224 8.295 86,939 +0.07(+0.90%)
May 08, 2006 8.024 8.245 8.024 8.221 128,711 +0.19(+2.38%)
May 05, 2006 7.995 8.059 7.944 8.030 73,355 +0.08(+1.00%)
May 04, 2006 7.962 8.021 7.944 7.950 50,601 -0.01(-0.11%)
May 03, 2006 7.995 7.995 7.944 7.959 111,051 -0.01(-0.11%)
May 02, 2006 7.909 7.977 7.903 7.968 92,373 +0.07(+0.89%)
May 01, 2006 7.877 8.009 7.824 7.897 188,821 +0.05(+0.64%)
Apr 28, 2006 7.856 7.871 7.797 7.847 95,769 +0.05(+0.64%)
Apr 27, 2006 7.780 7.874 7.727 7.797 86,939 -0.01(-0.11%)
Apr 26, 2006 7.744 7.836 7.744 7.806 75,053 +0.05(+0.65%)
Apr 25, 2006 7.759 7.788 7.730 7.756 96,788 +0.01(+0.08%)
Apr 24, 2006 7.700 7.750 7.697 7.750 98,146 -0.01(-0.11%)
Apr 21, 2006 7.715 7.774 7.676 7.759 129,390 +0.04(+0.53%)
Apr 20, 2006 7.656 7.788 7.626 7.718 172,520 +0.12(+1.63%)
Apr 19, 2006 7.568 7.659 7.568 7.594 122,937 +0.00(+0.04%)
Apr 18, 2006 7.538 7.744 7.532 7.591 168,785 +0.06(+0.82%)
Apr 17, 2006 7.523 7.547 7.450 7.529 83,883 +0.02(+0.27%)
Apr 13, 2006 7.568 7.585 7.509 7.509 32,602 -0.06(-0.78%)
Apr 12, 2006 7.597 7.656 7.450 7.568 121,579 +0.01(+0.20%)
Apr 11, 2006 7.641 7.685 7.494 7.553 127,692 -0.11(-1.50%)
Apr 10, 2006 7.668 7.718 7.656 7.668 136,182 -0.01(-0.12%)
Apr 07, 2006 7.753 7.785 7.597 7.676 112,410 -0.07(-0.91%)
Apr 06, 2006 7.744 7.821 7.744 7.747 65,544 -0.02(-0.30%)
Apr 05, 2006 7.803 7.847 7.762 7.771 86,939 -0.05(-0.60%)
Apr 04, 2006 7.771 7.877 7.747 7.818 78,449 +0.03(+0.38%)
Apr 03, 2006 7.685 7.800 7.679 7.788 102,221 +0.13(+1.73%)
Mar 31, 2006 7.626 7.682 7.615 7.656 100,523 +0.04(+0.54%)
Mar 30, 2006 7.553 7.662 7.553 7.615 87,618 +0.00(+0.04%)
Mar 29, 2006 7.562 7.623 7.538 7.612 128,371 +0.06(+0.74%)
Mar 28, 2006 7.571 7.579 7.509 7.556 119,541 +0.01(+0.16%)
Mar 27, 2006 7.603 7.606 7.541 7.544 108,674 -0.06(-0.77%)
Mar 24, 2006 7.544 7.612 7.512 7.603 129,050 +0.06(+0.86%)
Mar 23, 2006 7.509 7.553 7.485 7.538 131,088 +0.06(+0.79%)
Mar 22, 2006 7.467 7.500 7.391 7.479 110,372 -0.06(-0.74%)
Mar 21, 2006 7.529 7.568 7.509 7.535 128,371 -0.01(-0.16%)
Mar 20, 2006 7.568 7.571 7.459 7.547 128,032 +0.01(+0.12%)
Mar 17, 2006 7.538 7.591 7.500 7.538 89,316 +0.03(+0.39%)
Mar 16, 2006 7.459 7.541 7.435 7.509 110,712 +0.09(+1.27%)
Mar 15, 2006 7.356 7.420 7.350 7.414 125,315 +0.06(+0.88%)
Mar 14, 2006 7.317 7.353 7.311 7.350 148,748 +0.03(+0.44%)
Mar 13, 2006 7.338 7.353 7.300 7.317 118,523 -0.03(-0.44%)
Mar 10, 2006 7.414 7.414 7.285 7.350 169,124 -0.06(-0.87%)
Mar 09, 2006 7.391 7.435 7.382 7.414 100,523 +0.00(+0.00%)
Mar 08, 2006 7.473 7.473 7.344 7.414 117,843 -0.06(-0.79%)
Mar 07, 2006 7.538 7.582 7.441 7.473 114,787 -0.08(-1.05%)
Mar 06, 2006 7.585 7.585 7.518 7.553 47,884 -0.03(-0.43%)
Mar 03, 2006 7.597 7.611 7.556 7.585 103,240 -0.02(-0.27%)
Mar 02, 2006 7.585 7.656 7.576 7.606 122,598 +0.01(+0.12%)
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.