Eaton Vance Tax-Advantage Global Dividend Opp Historical Stock Prices

ETO 
$25.2501
*  
0.1201
0.48%
Get ETO Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ETO now
Exchange: NYSE

Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  25.335  25.36  25.24  25.2501 27,136
05/04/2015 25.25 25.36 25.24 25.2501 27,136
05/01/2015 25.22 25.23 25.07 25.13 36,766
04/30/2015 25.35 25.35 25.09 25.14 49,643
04/29/2015 25.24 25.35 25.22 25.34 38,835
04/28/2015 25.28 25.44 25.28 25.43 26,809
04/27/2015 25.53 25.62 25.26 25.28 34,076
04/24/2015 25.45 25.72 25.37 25.37 22,829
04/23/2015 25.5 25.51 25.37 25.39 28,645
04/22/2015 25.38 25.5 25.3 25.47 31,130
04/21/2015 25.35 25.35 25.19 25.31 25,936
04/20/2015 25.52 25.52 25.35 25.39 29,466
04/17/2015 25.3 25.37 25.2 25.36 21,889
04/16/2015 25.42 25.42 25.3501 25.3952 15,907
04/15/2015 25.42 25.45 25.3492 25.43 29,377
04/14/2015 25.35 25.44 25.28 25.4 25,015
04/13/2015 25.26 25.4699 25.25 25.36 20,332
04/10/2015 25.22 25.3198 25.22 25.3 11,417
04/09/2015 25.19 25.26 25.12 25.23 20,310
04/08/2015 25.12 25.2 25.0565 25.19 16,885
04/07/2015 24.95 25.2 24.9255 25.11 37,531
04/06/2015 24.43 25 24.43 25 41,786
04/02/2015 24.7 24.74 24.57 24.58 87,323
04/01/2015 24.76 24.819 24.67 24.8 41,090
03/31/2015 24.77 24.92 24.67 24.74 105,008
03/30/2015 24.76 25.09 24.75 24.75 45,327
03/27/2015 24.59 24.7 24.59 24.67 20,171
03/26/2015 24.67 24.8799 24.63 24.63 58,081
03/25/2015 25.01 25.1 24.77 24.86 48,262
03/24/2015 24.88 25.16 24.8 25.12 31,209
03/23/2015 24.75 24.9287 24.75 24.9 14,175
03/20/2015 24.94 25.01 24.67 24.67 42,707
03/19/2015 24.97 25.1699 24.96 24.99 20,966
03/18/2015 25.12 25.46 24.9 25.02 67,898
03/17/2015 24.91 25.18 24.86 25.15 41,758
03/16/2015 24.62 25.15 24.62 24.97 77,166
03/13/2015 24.65 24.652 24.43 24.62 57,668
03/12/2015 24.36 24.7199 24.36 24.671 35,684
03/11/2015 24.34 24.439 24.31 24.38 38,188
03/10/2015 24.27 24.38 24.19 24.29 90,350
03/09/2015 24.39 24.58 24.37 24.48 18,879
03/06/2015 24.49 24.62 24.36 24.41 25,727
03/05/2015 24.59 24.68 24.54 24.58 34,138
03/04/2015 24.53 24.6 24.47 24.52 25,765
03/03/2015 24.59 24.63 24.52 24.59 31,064
03/02/2015 24.54 24.6301 24.52 24.608 47,180
02/27/2015 24.54 24.64 24.53 24.5401 43,484
02/26/2015 24.58 24.62 24.5091 24.54 21,926
02/25/2015 24.42 24.64 24.3738 24.6 47,011
02/24/2015 24.34 24.49 24.31 24.43 48,376
02/23/2015 24.21 24.42 24.2 24.24 87,774
02/20/2015 24.22 24.32 24.12 24.18 75,918
02/19/2015 24.02 24.28 24.02 24.18 35,281
02/18/2015 24.01 24.19 24.01 24.12 108,395
02/17/2015 24.35 24.4 23.91 24.19 101,121
02/13/2015 24.08 24.4099 24.08 24.35 37,968
02/12/2015 24.38 24.47 24.08 24.08 80,284
02/11/2015 24.22 24.44 24.2 24.44 45,455
02/10/2015 24 24.39 23.94 24.39 32,696
02/09/2015 23.91 24.09 23.86 23.89 37,737
02/06/2015 24.3 24.42 23.99 24.05 34,048
02/05/2015 24.23 24.42 24.23 24.36 28,749
02/04/2015 24.09 24.37 24.08 24.28 29,600
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?