Quantcast

Eaton Vance Tax-Advantage Global Dividend Opp Common Stock Historical Stock Prices

ETO 
$24.35
*  
0.27
1.1%
Get ETO Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading ETO now
Exchange:NYSE

Community Rating:
View:    ETO Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 24.56 24.7456 24.35 24.35 66,822
04/24/2019 24.67 24.7456 24.35 24.35 66,822
04/23/2019 24.73 24.76 24.61 24.62 38,622
04/22/2019 24.66 24.81 24.51 24.59 39,099
04/18/2019 24.87 24.98 24.8494 24.91 22,937
04/17/2019 24.86 24.95 24.75 24.92 43,444
04/16/2019 24.88 24.919 24.62 24.7 38,780
04/15/2019 24.84 24.87 24.7324 24.81 61,008
04/12/2019 24.76 24.78 24.5875 24.69 21,744
04/11/2019 24.25 24.7598 24.079 24.57 82,245
04/10/2019 24.15 24.24 24.03 24.24 22,378
04/09/2019 23.95 24.07 23.91 24.05 44,446
04/08/2019 23.86 24.03 23.86 24.03 22,768
04/05/2019 24.23 24.27 23.741 23.86 119,973
04/04/2019 24.2 24.24 24.12 24.2 20,060
04/03/2019 24.2 24.35 24.16 24.17 50,218
04/02/2019 24.26 24.26 24.14 24.17 43,010
04/01/2019 24.2 24.27 24.17 24.22 49,876
03/29/2019 24.03 24.08 23.95 24 33,053
03/28/2019 23.71 23.89 23.71 23.84 28,403
03/27/2019 23.55 23.76 23.4827 23.68 52,925
03/26/2019 23.5 23.57 23.45 23.57 45,154
03/25/2019 23.88 23.88 23.26 23.34 76,269
03/22/2019 24.23 24.23 23.8 23.89 39,440
03/21/2019 24.04 24.2698 24 24.24 27,455
03/20/2019 24.12 24.12 23.9101 24.06 39,942
03/19/2019 24.24 24.3898 24.2 24.27 50,281
03/18/2019 23.87 24.12 23.8512 24.07 54,417
03/15/2019 23.65 23.83 23.65 23.83 21,966
03/14/2019 23.5 23.6 23.5 23.54 24,538
03/13/2019 23.49 23.573 23.42 23.48 42,773
03/12/2019 23.44 23.55 23.3771 23.42 21,904
03/11/2019 22.87 23.45 22.83 23.32 43,363
03/08/2019 23.05 23.17 22.71 22.87 81,598
03/07/2019 23.61 23.61 23.15 23.18 57,935
03/06/2019 23.85 23.88 23.61 23.67 40,163
03/05/2019 23.45 24.16 23.2501 23.9 132,551
03/04/2019 23.68 23.7173 23.14 23.51 90,520
03/01/2019 23.48 23.67 23.44 23.56 72,714
02/28/2019 23.3 23.4115 23.19 23.4 81,649
02/27/2019 23.24 23.26 23.16 23.25 32,647
02/26/2019 23.11 23.26 23.11 23.25 33,343
02/25/2019 23.3 23.3 23.02 23.08 124,636
02/22/2019 23.21 23.28 23.13 23.25 25,783
02/21/2019 23.37 23.401 22.9992 23.19 30,421
02/20/2019 23.13 23.44 22.99 23.41 58,075
02/19/2019 23.15 23.38 23.08 23.28 85,682
02/15/2019 22.87 23.3712 22.81 23.1 71,135
02/14/2019 22.6 23 22.55 23 28,976
02/13/2019 22.73 23.07 22.45 22.63 63,949
02/12/2019 22.35 22.74 22.35 22.6 49,448
02/11/2019 22.3 22.44 22.12 22.15 57,396
02/08/2019 22.4 22.4 22.18 22.27 47,981
02/07/2019 22.52 22.56 22.35 22.5 46,491
02/06/2019 22.55 22.69 22.5 22.62 70,825
02/05/2019 22 22.64 22 22.54 97,238
02/04/2019 21.87 21.97 21.77 21.88 96,476
02/01/2019 21.82 21.82 21.66 21.78 59,363
01/31/2019 21.5 21.76 21.4101 21.71 103,788
01/30/2019 21.21 21.44 21.0636 21.39 93,061
01/29/2019 21.13 21.13 20.98 21.04 46,773
01/28/2019 21.02 21.0679 20.8756 21.02 38,025
01/25/2019 20.97 21.03 20.76 21.02 46,799
01/24/2019 20.95 20.95 20.75 20.81 48,508
*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?



Smart Portfolio