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 )

25.42 -0.19 (-0.74%)
Streaming Delayed Price Updated: 12:16 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 (%)
Jun 29, 2012 6.320 6.337 6.288 6.330 239,417 +0.17(+2.74%)
Jun 28, 2012 6.134 6.172 6.096 6.162 139,858 +0.00(+0.06%)
Jun 27, 2012 6.123 6.190 6.123 6.158 142,898 +0.04(+0.69%)
Jun 26, 2012 6.137 6.158 6.116 6.116 107,896 +0.00(+0.06%)
Jun 25, 2012 6.158 6.165 6.091 6.112 105,977 -0.10(-1.58%)
Jun 22, 2012 6.211 6.232 6.204 6.211 74,499 +0.02(+0.28%)
Jun 21, 2012 6.292 6.306 6.193 6.193 249,636 -0.10(-1.56%)
Jun 20, 2012 6.264 6.320 6.246 6.292 146,178 +0.03(+0.43%)
Jun 19, 2012 6.212 6.285 6.212 6.265 149,383 +0.07(+1.13%)
Jun 18, 2012 6.149 6.205 6.136 6.195 141,510 +0.03(+0.51%)
Jun 15, 2012 6.143 6.167 6.129 6.163 352,053 +0.05(+0.74%)
Jun 14, 2012 6.080 6.139 6.052 6.118 80,055 +0.06(+0.98%)
Jun 13, 2012 6.038 6.107 6.031 6.059 106,333 -0.02(-0.34%)
Jun 12, 2012 6.048 6.087 6.017 6.080 93,058 +0.03(+0.49%)
Jun 11, 2012 6.149 6.153 6.038 6.050 200,864 -0.02(-0.37%)
Jun 08, 2012 6.010 6.073 5.978 6.073 91,419 +0.03(+0.58%)
Jun 07, 2012 6.083 6.143 6.038 6.038 214,709 +0.00(+0.00%)
Jun 06, 2012 5.930 6.048 5.930 6.038 207,695 +0.12(+2.00%)
Jun 05, 2012 5.835 5.919 5.825 5.919 204,348 +0.07(+1.13%)
Jun 04, 2012 5.884 5.895 5.811 5.853 257,396 -0.05(-0.77%)
Jun 01, 2012 5.940 5.968 5.891 5.898 308,403 -0.16(-2.59%)
May 31, 2012 6.076 6.076 6.003 6.055 164,134 -0.01(-0.12%)
May 30, 2012 6.108 6.108 6.048 6.062 122,441 -0.12(-1.86%)
May 29, 2012 6.212 6.261 6.143 6.177 175,065 +0.02(+0.28%)
May 25, 2012 6.104 6.160 6.104 6.160 112,923 +0.07(+1.15%)
May 24, 2012 6.129 6.136 6.062 6.090 153,243 -0.01(-0.23%)
May 23, 2012 6.048 6.115 6.013 6.104 161,039 +0.03(+0.52%)
May 22, 2012 6.073 6.149 6.066 6.073 182,268 +0.02(+0.33%)
May 21, 2012 5.984 6.053 5.952 6.053 278,504 +0.10(+1.63%)
May 18, 2012 6.112 6.112 5.928 5.956 177,749 -0.15(-2.50%)
May 17, 2012 6.181 6.195 6.105 6.108 155,157 -0.07(-1.18%)
May 16, 2012 6.257 6.296 6.174 6.181 263,628 -0.06(-0.94%)
May 15, 2012 6.320 6.330 6.216 6.240 349,867 -0.09(-1.42%)
May 14, 2012 6.361 6.382 6.320 6.330 268,079 -0.09(-1.46%)
May 11, 2012 6.400 6.472 6.400 6.424 118,814 -0.03(-0.43%)
May 10, 2012 6.493 6.504 6.445 6.452 110,521 -0.01(-0.11%)
May 09, 2012 6.462 6.476 6.400 6.459 161,163 -0.06(-0.85%)
May 08, 2012 6.507 6.514 6.424 6.514 134,108 -0.04(-0.68%)
May 07, 2012 6.556 6.569 6.535 6.559 124,682 -0.02(-0.32%)
May 04, 2012 6.656 6.656 6.538 6.580 131,985 -0.10(-1.45%)
May 03, 2012 6.691 6.694 6.656 6.677 131,631 -0.03(-0.47%)
May 02, 2012 6.677 6.712 6.642 6.708 127,056 +0.01(+0.08%)
May 01, 2012 6.656 6.725 6.649 6.703 117,081 +0.04(+0.55%)
Apr 30, 2012 6.670 6.673 6.632 6.667 143,469 -0.01(-0.16%)
Apr 27, 2012 6.639 6.677 6.625 6.677 90,292 +0.05(+0.68%)
Apr 26, 2012 6.538 6.632 6.538 6.632 126,329 +0.06(+0.95%)
Apr 25, 2012 6.559 6.587 6.528 6.569 124,136 +0.08(+1.23%)
Apr 24, 2012 6.493 6.524 6.459 6.490 116,412 +0.00(+0.05%)
Apr 23, 2012 6.469 6.486 6.438 6.486 118,113 -0.05(-0.75%)
Apr 20, 2012 6.694 6.694 6.528 6.535 126,583 +0.00(+0.01%)
Apr 19, 2012 6.594 6.601 6.486 6.535 145,318 -0.05(-0.81%)
Apr 18, 2012 6.564 6.598 6.547 6.588 152,464 +0.01(+0.16%)
Apr 17, 2012 6.519 6.588 6.516 6.578 117,202 +0.11(+1.65%)
Apr 16, 2012 6.464 6.495 6.402 6.471 179,981 +0.02(+0.37%)
Apr 13, 2012 6.512 6.519 6.433 6.447 177,592 -0.08(-1.16%)
Apr 12, 2012 6.503 6.553 6.467 6.522 149,443 +0.06(+0.85%)
Apr 11, 2012 6.529 6.537 6.450 6.467 190,815 -0.02(-0.37%)
Apr 10, 2012 6.595 6.629 6.460 6.491 186,850 -0.11(-1.67%)
Apr 09, 2012 6.622 6.626 6.591 6.602 149,690 -0.06(-0.83%)
Apr 05, 2012 6.667 6.667 6.636 6.657 108,628 -0.03(-0.41%)
Apr 04, 2012 6.653 6.691 6.633 6.684 331,587 -0.07(-1.02%)
Apr 03, 2012 6.781 6.791 6.729 6.753 230,930 -0.04(-0.66%)
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.