Eaton Vance Tax-Advantage Global Dividend Opp Historical Stock Prices

ETO 
$25.38
*  
0.07
0.28%
Get ETO Alerts
*Delayed - data as of Aug. 28, 2014 12:13 ET  -  Find a broker to begin trading ETO now
Exchange: NYSE

Community Rating:
View:    ETO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:13  25.50  25.41  25.238  25.38 19,690
08/27/2014 25.58 25.58 25.4 25.45 43,286
08/26/2014 25.43 25.53 25.38 25.51 18,548
08/25/2014 25.43 25.4699 25.27 25.3099 32,379
08/22/2014 25.35 25.35 25.22 25.25 30,400
08/21/2014 25.32 25.41 25.26 25.27 43,904
08/20/2014 25.33 25.36 25.24 25.32 23,593
08/19/2014 25.29 25.44 25.22 25.44 20,058
08/18/2014 25.18 25.33 25.13 25.16 21,339
08/15/2014 25.21 25.22 24.98 25.08 32,936
08/14/2014 25.22 25.25 25.05 25.22 18,851
08/13/2014 24.92 25.09 24.84 24.98 41,672
08/12/2014 24.89 24.91 24.6901 24.73 13,270
08/11/2014 24.57 24.91 24.57 24.7923 18,077
08/08/2014 24.49 24.57 24.4 24.566 35,020
08/07/2014 24.58 24.58 24.45 24.48 22,905
08/06/2014 24.56 24.72 24.42 24.49 67,256
08/05/2014 24.87 24.97 24.52 24.74 54,892
08/04/2014 25.06 25.132 24.92 24.99 29,797
08/01/2014 25.31 25.31 25 25.09 27,673
07/31/2014 25.71 25.7957 25.25 25.26 38,069
07/30/2014 26.01 26.0499 25.8 25.8 46,724
07/29/2014 26.19 26.19 25.97 26.02 27,250
07/28/2014 26.25 26.26 26.014 26.05 27,056
07/25/2014 26.31 26.34 26.12 26.22 29,315
07/24/2014 26.27 26.3 26.24 26.25 27,111
07/23/2014 26 26.273 25.92 26.26 40,598
07/22/2014 25.75 25.96 25.69 25.96 34,133
07/21/2014 25.75 25.87 25.64 25.86 41,246
07/18/2014 25.78 25.81 25.63 25.8 33,463
07/17/2014 25.73 26.05 25.73 25.73 35,444
07/16/2014 26.2 26.23 25.96 25.97 51,252
07/15/2014 26.08 26.12 26.01 26.08 40,011
07/14/2014 25.83 26.05 25.83 26.0301 20,644
07/11/2014 25.93 26.03 25.72 25.77 70,646
07/10/2014 25.96 26.04 25.83 26 44,493
07/09/2014 26.04 26.1 26 26.09 32,140
07/08/2014 26.18 26.255 26.0401 26.05 58,619
07/07/2014 26.14 26.25 26.07 26.18 42,249
07/03/2014 26.03 26.17 25.9 26.14 26,616
07/02/2014 26.03 26.19 25.9 25.91 36,499
07/01/2014 25.99 26.05 25.8781 25.99 29,079
06/30/2014 25.86 26 25.81 25.91 37,073
06/27/2014 25.73 25.875 25.708 25.8 22,389
06/26/2014 25.85 25.85 25.5839 25.72 50,707
06/25/2014 25.52 25.75 25.42 25.75 41,309
06/24/2014 25.43 25.54 25.31 25.47 67,886
06/23/2014 25.52 25.58 25.38 25.43 37,042
06/20/2014 25.6 25.64 25.35 25.43 67,604
06/19/2014 25.61 25.61 25.4 25.5 43,570
06/18/2014 25.63 25.7599 25.43 25.62 54,327
06/17/2014 25.82 25.89 25.44 25.55 62,270
06/16/2014 25.73 25.97 25.57 25.7 29,884
06/13/2014 25.71 25.96 25.7 25.78 73,280
06/12/2014 25.98 26.05 25.5574 25.56 36,277
06/11/2014 25.84 26.02 25.75 25.9 34,584
06/10/2014 25.86 25.8897 25.76 25.81 50,533
06/09/2014 25.83 25.95 25.75 25.78 23,603
06/06/2014 25.75 25.88 25.67 25.77 66,500
06/05/2014 25.7 25.77 25.56 25.66 60,851
06/04/2014 25.47 25.56 25.38 25.49 32,392
06/03/2014 25.62 25.62 25.39 25.46 53,766
06/02/2014 25.5 25.5999 25.47 25.5838 46,142
05/30/2014 25.5 25.53 25.44 25.49 37,626
05/29/2014 25.33 25.46 25.33 25.41 53,888
05/28/2014 25.26 25.34 25.26 25.33 35,695
05/27/2014 25.17 25.26 25.11 25.2 49,126
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?