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 )

25.13 +0.10 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2013 8.402 8.528 8.357 8.470 117,836 +0.06(+0.76%)
Jun 27, 2013 8.357 8.406 8.315 8.406 134,914 +0.10(+1.18%)
Jun 26, 2013 8.251 8.323 8.160 8.308 104,865 +0.13(+1.57%)
Jun 25, 2013 7.986 8.190 7.983 8.179 196,579 +0.26(+3.24%)
Jun 24, 2013 8.262 8.296 7.828 7.922 381,114 -0.43(-5.20%)
Jun 21, 2013 8.292 8.360 8.224 8.357 184,728 +0.12(+1.42%)
Jun 20, 2013 8.527 8.546 8.198 8.240 165,950 -0.37(-4.26%)
Jun 19, 2013 8.651 8.693 8.598 8.606 61,410 -0.06(-0.72%)
Jun 18, 2013 8.593 8.668 8.582 8.668 163,558 +0.09(+1.01%)
Jun 17, 2013 8.646 8.725 8.582 8.582 107,099 -0.04(-0.48%)
Jun 14, 2013 8.541 8.623 8.533 8.623 80,976 +0.06(+0.75%)
Jun 13, 2013 8.454 8.570 8.379 8.559 91,222 +0.09(+1.06%)
Jun 12, 2013 8.638 8.661 8.432 8.469 153,276 -0.16(-1.83%)
Jun 11, 2013 8.623 8.646 8.563 8.627 89,105 -0.06(-0.73%)
Jun 10, 2013 8.755 8.773 8.659 8.691 96,456 -0.05(-0.56%)
Jun 07, 2013 8.683 8.740 8.623 8.740 120,505 +0.14(+1.66%)
Jun 06, 2013 8.537 8.601 8.507 8.597 216,820 +0.05(+0.62%)
Jun 05, 2013 8.657 8.683 8.522 8.544 116,402 -0.12(-1.34%)
Jun 04, 2013 8.777 8.890 8.589 8.661 276,555 -0.10(-1.16%)
Jun 03, 2013 8.811 8.905 8.680 8.762 296,969 -0.06(-0.72%)
May 31, 2013 9.187 9.250 8.766 8.826 365,938 -0.43(-4.63%)
May 30, 2013 9.265 9.378 9.254 9.254 233,549 -0.05(-0.52%)
May 29, 2013 9.341 9.367 9.262 9.303 212,137 -0.10(-1.04%)
May 28, 2013 9.367 9.404 9.356 9.401 168,873 +0.11(+1.19%)
May 24, 2013 9.217 9.322 9.205 9.290 156,258 +0.04(+0.47%)
May 23, 2013 9.314 9.356 9.142 9.247 230,250 -0.16(-1.72%)
May 22, 2013 9.513 9.513 9.352 9.408 212,534 -0.07(-0.77%)
May 21, 2013 9.388 9.508 9.388 9.481 154,151 +0.05(+0.55%)
May 20, 2013 9.198 9.433 9.186 9.429 243,966 +0.21(+2.23%)
May 17, 2013 9.205 9.265 9.198 9.224 95,987 +0.05(+0.57%)
May 16, 2013 9.097 9.171 9.089 9.171 74,329 +0.07(+0.82%)
May 15, 2013 9.011 9.100 8.966 9.097 146,865 +0.21(+2.40%)
May 13, 2013 8.902 8.951 8.873 8.884 319,961 -0.01(-0.13%)
May 10, 2013 8.906 8.958 8.861 8.895 88,171 -0.03(-0.33%)
May 09, 2013 8.981 8.981 8.891 8.925 102,513 -0.06(-0.62%)
May 08, 2013 8.951 8.988 8.940 8.981 121,727 +0.03(+0.33%)
May 07, 2013 8.966 8.973 8.929 8.951 176,067 -0.02(-0.21%)
May 06, 2013 8.985 9.007 8.943 8.970 105,426 +0.00(+0.04%)
May 03, 2013 8.902 8.973 8.861 8.966 118,537 +0.10(+1.18%)
May 02, 2013 8.775 8.861 8.775 8.861 59,438 +0.09(+0.98%)
May 01, 2013 8.787 8.820 8.768 8.775 70,426 -0.03(-0.34%)
Apr 30, 2013 8.697 8.805 8.682 8.805 145,658 +0.11(+1.25%)
Apr 29, 2013 8.667 8.719 8.630 8.697 86,241 +0.04(+0.47%)
Apr 26, 2013 8.555 8.656 8.574 8.656 153,370 +0.08(+0.96%)
Apr 25, 2013 8.518 8.607 8.503 8.574 115,710 +0.07(+0.79%)
Apr 24, 2013 8.488 8.536 8.480 8.506 64,428 -0.01(-0.13%)
Apr 23, 2013 8.417 8.536 8.417 8.518 125,427 +0.14(+1.69%)
Apr 22, 2013 8.398 8.398 8.342 8.376 109,864 +0.00(+0.00%)
Apr 19, 2013 8.327 8.391 8.305 8.376 104,226 +0.08(+0.92%)
Apr 18, 2013 8.370 8.384 8.288 8.299 126,394 -0.09(-1.02%)
Apr 17, 2013 8.377 8.392 8.347 8.384 111,229 -0.04(-0.48%)
Apr 16, 2013 8.370 8.436 8.355 8.425 85,642 +0.11(+1.29%)
Apr 15, 2013 8.459 8.474 8.318 8.318 122,047 -0.17(-2.01%)
Apr 12, 2013 8.466 8.496 8.459 8.488 123,429 -0.05(-0.57%)
Apr 11, 2013 8.492 8.548 8.474 8.537 109,083 +0.05(+0.61%)
Apr 10, 2013 8.370 8.503 8.370 8.485 181,149 +0.15(+1.78%)
Apr 09, 2013 8.318 8.355 8.284 8.336 88,165 +0.03(+0.40%)
Apr 08, 2013 8.332 8.332 8.288 8.303 91,809 -0.02(-0.22%)
Apr 05, 2013 8.280 8.332 8.255 8.321 140,430 -0.02(-0.27%)
Apr 04, 2013 8.448 8.485 8.318 8.344 268,987 -0.08(-0.97%)
Apr 03, 2013 8.537 8.544 8.399 8.425 122,850 -0.11(-1.30%)
Apr 02, 2013 8.600 8.600 8.529 8.537 114,291 -0.04(-0.51%)
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.