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 +0.19 (+0.75%)
Official Closing 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 30, 2014 10.54 10.56 10.52 10.54 91,001 +0.03(+0.32%)
May 29, 2014 10.47 10.53 10.47 10.51 130,332 +0.03(+0.32%)
May 28, 2014 10.44 10.48 10.44 10.47 86,331 +0.05(+0.52%)
May 27, 2014 10.41 10.44 10.38 10.42 118,815 +0.04(+0.36%)
May 23, 2014 10.34 10.38 10.38 10.38 112,464 +0.02(+0.15%)
May 22, 2014 10.25 10.38 10.23 10.37 80,877 +0.15(+1.42%)
May 21, 2014 10.19 10.26 10.19 10.22 142,336 +0.04(+0.41%)
May 20, 2014 10.19 10.19 10.16 10.18 107,647 +0.02(+0.20%)
May 19, 2014 10.17 10.18 10.15 10.16 68,301 -0.00(-0.04%)
May 16, 2014 10.12 10.16 10.11 10.16 104,428 +0.02(+0.20%)
May 15, 2014 10.18 10.19 10.13 10.14 126,136 -0.05(-0.48%)
May 14, 2014 10.18 10.21 10.18 10.19 70,539 -0.00(-0.04%)
May 13, 2014 10.17 10.20 10.17 10.20 69,773 +0.02(+0.16%)
May 12, 2014 10.16 10.20 10.16 10.18 92,906 +0.02(+0.16%)
May 09, 2014 10.18 10.18 10.12 10.16 62,743 +0.02(+0.19%)
May 08, 2014 10.11 10.17 10.11 10.14 69,904 +0.00(+0.05%)
May 07, 2014 10.13 10.14 10.08 10.14 92,244 +0.04(+0.41%)
May 06, 2014 10.08 10.12 10.08 10.10 80,151 -0.03(-0.28%)
May 05, 2014 10.13 10.13 10.03 10.13 68,108 -0.00(-0.04%)
May 02, 2014 10.11 10.14 10.08 10.13 107,441 +0.06(+0.57%)
May 01, 2014 10.04 10.09 10.04 10.07 70,240 +0.04(+0.37%)
Apr 30, 2014 10.01 10.04 9.978 10.04 98,262 +0.06(+0.58%)
Apr 29, 2014 9.945 9.978 9.945 9.978 53,012 +0.07(+0.75%)
Apr 28, 2014 9.921 9.937 9.867 9.904 116,682 +0.01(+0.12%)
Apr 25, 2014 9.921 9.921 9.863 9.892 92,186 -0.03(-0.33%)
Apr 24, 2014 9.929 9.933 9.875 9.925 81,229 +0.02(+0.21%)
Apr 23, 2014 9.941 9.945 9.888 9.904 88,636 -0.02(-0.21%)
Apr 22, 2014 9.871 9.929 9.863 9.925 117,751 +0.05(+0.54%)
Apr 21, 2014 9.855 9.871 9.810 9.871 59,840 +0.06(+0.63%)
Apr 17, 2014 9.777 9.810 9.810 9.810 54,849 +0.04(+0.38%)
Apr 16, 2014 9.691 9.774 9.687 9.773 72,628 +0.11(+1.14%)
Apr 15, 2014 9.601 9.679 9.577 9.663 117,188 +0.04(+0.47%)
Apr 14, 2014 9.593 9.642 9.561 9.618 147,137 +0.02(+0.22%)
Apr 11, 2014 9.695 9.695 9.581 9.597 130,408 -0.11(-1.10%)
Apr 10, 2014 9.822 9.830 9.679 9.703 166,691 -0.10(-1.00%)
Apr 09, 2014 9.789 9.801 9.720 9.801 171,187 +0.06(+0.63%)
Apr 08, 2014 9.699 9.752 9.663 9.740 95,510 +0.05(+0.51%)
Apr 07, 2014 9.777 9.777 9.687 9.691 154,439 -0.09(-0.88%)
Apr 04, 2014 9.953 9.953 9.748 9.777 178,131 -0.07(-0.66%)
Apr 03, 2014 9.879 9.879 9.810 9.842 131,000 +0.02(+0.17%)
Apr 02, 2014 9.891 9.924 9.810 9.826 591,593 -0.10(-1.03%)
Apr 01, 2014 9.883 9.928 9.863 9.928 236,822 +0.04(+0.45%)
Mar 31, 2014 9.916 9.924 9.850 9.883 120,222 +0.01(+0.08%)
Mar 28, 2014 9.822 9.891 9.781 9.875 164,838 +0.07(+0.71%)
Mar 27, 2014 9.850 9.924 9.761 9.806 65,074 -0.02(-0.17%)
Mar 26, 2014 9.879 9.891 9.801 9.822 76,066 -0.00(-0.04%)
Mar 25, 2014 9.777 9.830 9.765 9.826 87,844 +0.09(+0.91%)
Mar 24, 2014 9.785 9.806 9.691 9.737 228,784 -0.05(-0.49%)
Mar 21, 2014 9.797 9.875 9.785 9.785 176,016 +0.00(+0.04%)
Mar 20, 2014 9.744 9.871 9.720 9.781 179,632 +0.00(+0.00%)
Mar 19, 2014 9.846 9.883 9.765 9.781 158,720 -0.09(-0.95%)
Mar 18, 2014 9.765 9.887 9.765 9.874 137,412 +0.10(+1.04%)
Mar 17, 2014 9.769 9.826 9.765 9.773 190,618 +0.02(+0.17%)
Mar 14, 2014 9.745 9.793 9.720 9.757 179,274 -0.02(-0.25%)
Mar 13, 2014 9.846 9.915 9.724 9.781 80,933 -0.06(-0.62%)
Mar 12, 2014 9.818 9.854 9.781 9.842 63,254 -0.02(-0.21%)
Mar 11, 2014 9.919 9.919 9.826 9.862 70,809 -0.03(-0.25%)
Mar 10, 2014 9.862 9.907 9.858 9.887 34,768 +0.00(+0.01%)
Mar 07, 2014 9.935 9.935 9.870 9.887 56,577 -0.04(-0.41%)
Mar 06, 2014 9.903 9.948 9.899 9.927 74,537 +0.04(+0.41%)
Mar 05, 2014 9.899 9.903 9.862 9.887 80,586 -0.02(-0.20%)
Mar 04, 2014 9.895 9.951 9.891 9.907 62,636 +0.07(+0.70%)
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.