Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 28, 2010 5.443 5.513 5.392 5.443 168,426 -0.01(-0.22%)
May 27, 2010 5.292 5.455 5.292 5.455 219,195 +0.28(+5.48%)
May 26, 2010 5.262 5.311 5.172 5.172 236,436 -0.02(-0.46%)
May 25, 2010 4.979 5.196 4.931 5.196 303,546 +0.03(+0.68%)
May 24, 2010 5.199 5.253 5.151 5.161 273,532 -0.03(-0.67%)
May 21, 2010 5.069 5.244 5.030 5.196 199,468 +0.05(+1.06%)
May 20, 2010 5.130 5.217 5.081 5.142 387,479 -0.27(-4.91%)
May 19, 2010 5.425 5.510 5.344 5.407 503,781 -0.08(-1.45%)
May 18, 2010 5.627 5.651 5.483 5.486 232,502 -0.06(-1.08%)
May 17, 2010 5.543 5.594 5.483 5.546 470,064 -0.02(-0.38%)
May 14, 2010 5.567 5.648 5.495 5.567 277,349 -0.13(-2.31%)
May 13, 2010 5.735 5.759 5.681 5.699 185,282 -0.04(-0.63%)
May 12, 2010 5.663 5.747 5.663 5.735 169,980 +0.11(+1.97%)
May 11, 2010 5.684 5.720 5.624 5.624 247,013 -0.04(-0.74%)
May 10, 2010 5.651 5.678 5.636 5.666 445,057 +0.33(+6.24%)
May 07, 2010 5.459 5.474 5.205 5.334 457,319 -0.08(-1.44%)
May 06, 2010 5.729 5.764 4.932 5.411 876,706 -0.40(-6.96%)
May 05, 2010 5.840 5.879 5.810 5.816 303,631 -0.16(-2.61%)
May 04, 2010 6.125 6.125 5.942 5.972 206,591 -0.16(-2.59%)
May 03, 2010 6.101 6.155 6.101 6.131 224,659 +0.04(+0.74%)
Apr 30, 2010 6.122 6.176 6.065 6.086 122,236 -0.03(-0.54%)
Apr 29, 2010 6.065 6.131 6.065 6.119 197,323 +0.07(+1.14%)
Apr 28, 2010 6.128 6.158 6.041 6.050 308,327 -0.07(-1.17%)
Apr 27, 2010 6.230 6.230 6.122 6.122 207,876 -0.12(-1.87%)
Apr 26, 2010 6.197 6.259 6.197 6.239 189,424 +0.03(+0.43%)
Apr 23, 2010 6.176 6.219 6.158 6.212 308,957 +0.03(+0.48%)
Apr 22, 2010 6.149 6.182 6.089 6.182 162,461 +0.02(+0.39%)
Apr 21, 2010 6.134 6.221 6.134 6.158 304,465 -0.00(-0.02%)
Apr 20, 2010 6.111 6.159 6.111 6.159 198,699 +0.06(+0.93%)
Apr 19, 2010 6.075 6.126 6.066 6.102 186,613 -0.03(-0.44%)
Apr 16, 2010 6.185 6.197 6.078 6.129 183,562 -0.09(-1.39%)
Apr 15, 2010 6.197 6.239 6.170 6.215 239,615 -0.02(-0.33%)
Apr 14, 2010 6.203 6.236 6.138 6.236 287,093 +0.04(+0.63%)
Apr 13, 2010 6.170 6.197 6.147 6.197 181,115 +0.01(+0.10%)
Apr 12, 2010 6.203 6.227 6.179 6.191 243,995 -0.01(-0.14%)
Apr 09, 2010 6.159 6.215 6.156 6.200 181,951 +0.02(+0.34%)
Apr 08, 2010 6.182 6.185 6.126 6.179 156,178 +0.00(+0.00%)
Apr 07, 2010 6.179 6.215 6.156 6.179 147,321 -0.02(-0.29%)
Apr 06, 2010 6.159 6.206 6.126 6.197 239,243 +0.00(+0.05%)
Apr 05, 2010 6.108 6.227 6.096 6.194 200,867 +0.08(+1.37%)
Apr 01, 2010 6.096 6.111 6.111 6.111 200,706 +0.04(+0.59%)
Mar 31, 2010 6.132 6.132 6.057 6.075 163,495 -0.06(-0.92%)
Mar 30, 2010 6.111 6.147 6.105 6.132 129,945 +0.01(+0.24%)
Mar 29, 2010 6.170 6.221 6.105 6.117 192,929 -0.05(-0.77%)
Mar 26, 2010 6.197 6.239 6.165 6.165 149,838 -0.03(-0.53%)
Mar 25, 2010 6.206 6.298 6.194 6.197 223,445 -0.01(-0.14%)
Mar 24, 2010 6.176 6.212 6.159 6.206 112,704 +0.04(+0.58%)
Mar 23, 2010 6.123 6.170 6.123 6.170 107,478 +0.05(+0.83%)
Mar 22, 2010 6.159 6.159 6.081 6.120 215,416 -0.03(-0.55%)
Mar 19, 2010 6.245 6.266 6.133 6.154 867,758 -0.12(-1.88%)
Mar 18, 2010 6.177 6.284 6.177 6.271 531,535 +0.08(+1.33%)
Mar 17, 2010 6.097 6.192 6.091 6.189 299,230 +0.09(+1.51%)
Mar 16, 2010 6.053 6.115 6.053 6.097 219,071 +0.04(+0.73%)
Mar 15, 2010 6.044 6.056 6.035 6.053 120,503 -0.01(-0.20%)
Mar 12, 2010 6.056 6.085 6.038 6.065 106,648 +0.03(+0.49%)
Mar 11, 2010 6.020 6.044 6.017 6.035 132,698 -0.01(-0.10%)
Mar 10, 2010 5.964 6.044 5.964 6.041 151,052 +0.05(+0.85%)
Mar 09, 2010 5.949 6.000 5.946 5.990 149,669 +0.04(+0.64%)
Mar 08, 2010 5.931 5.958 5.931 5.952 144,717 +0.01(+0.15%)
Mar 05, 2010 5.840 5.943 5.840 5.943 152,210 +0.12(+1.98%)
Mar 04, 2010 5.810 5.856 5.810 5.828 155,751 +0.01(+0.25%)
Mar 03, 2010 5.795 5.860 5.795 5.813 142,567 +0.03(+0.46%)
Mar 02, 2010 5.724 5.807 5.724 5.786 141,419 +0.07(+1.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.