U.S. markets open in 8 hours 53 minutes
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,992.75 +65.50 (+0.33%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,334.80 -4.80 (-0.21%)
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.48 | 25.60 | 25.26 | 25.50 | 25.50 | 51,400 |
| 27 jun 2024 | 25.38 | 25.44 | 25.23 | 25.40 | 25.40 | 33,500 |
| 26 jun 2024 | 25.10 | 25.31 | 25.10 | 25.27 | 25.27 | 19,500 |
| 25 jun 2024 | 25.16 | 25.30 | 25.11 | 25.23 | 25.23 | 10,800 |
| 24 jun 2024 | 25.24 | 25.32 | 25.09 | 25.14 | 25.14 | 17,400 |
| 21 jun 2024 | 25.14 | 25.31 | 25.02 | 25.16 | 25.16 | 19,800 |
| 21 jun 2024 | 0.173 Dividendo | |||||
| 20 jun 2024 | 25.45 | 25.45 | 25.23 | 25.31 | 25.14 | 26,600 |
| 18 jun 2024 | 25.30 | 25.59 | 25.30 | 25.37 | 25.20 | 25,800 |
| 17 jun 2024 | 25.41 | 25.50 | 25.27 | 25.38 | 25.21 | 26,700 |
| 14 jun 2024 | 25.36 | 25.54 | 25.27 | 25.41 | 25.24 | 16,600 |
| 13 jun 2024 | 25.48 | 25.55 | 25.35 | 25.43 | 25.26 | 24,700 |
| 12 jun 2024 | 25.42 | 25.66 | 25.32 | 25.41 | 25.24 | 32,300 |
| 11 jun 2024 | 24.97 | 25.39 | 24.95 | 25.16 | 24.99 | 26,800 |
| 10 jun 2024 | 25.52 | 25.66 | 25.00 | 25.04 | 24.87 | 105,600 |
| 07 jun 2024 | 25.32 | 25.76 | 25.32 | 25.61 | 25.43 | 16,900 |
| 06 jun 2024 | 25.67 | 25.73 | 25.37 | 25.67 | 25.49 | 20,400 |
| 05 jun 2024 | 25.52 | 25.62 | 25.35 | 25.61 | 25.43 | 19,500 |
| 04 jun 2024 | 25.29 | 25.46 | 25.18 | 25.42 | 25.25 | 28,000 |
| 03 jun 2024 | 25.23 | 25.30 | 25.10 | 25.22 | 25.05 | 21,700 |
| 31 may 2024 | 25.21 | 25.45 | 25.04 | 25.13 | 24.96 | 28,600 |
| 30 may 2024 | 24.90 | 25.24 | 24.90 | 25.03 | 24.86 | 38,100 |
| 29 may 2024 | 24.79 | 25.04 | 24.79 | 24.97 | 24.80 | 18,800 |
| 28 may 2024 | 25.40 | 25.40 | 25.02 | 25.16 | 24.99 | 36,400 |
| 24 may 2024 | 25.26 | 25.53 | 25.17 | 25.39 | 25.22 | 21,000 |
| 23 may 2024 | 25.53 | 25.74 | 25.16 | 25.20 | 25.03 | 18,300 |
| 23 may 2024 | 0.173 Dividendo | |||||
| 22 may 2024 | 25.75 | 25.76 | 25.35 | 25.56 | 25.21 | 29,300 |
| 21 may 2024 | 25.62 | 25.70 | 25.52 | 25.66 | 25.31 | 27,000 |
| 20 may 2024 | 25.43 | 25.80 | 25.43 | 25.61 | 25.26 | 18,700 |
| 17 may 2024 | 25.42 | 25.47 | 25.33 | 25.37 | 25.03 | 12,800 |
| 16 may 2024 | 25.46 | 25.49 | 25.36 | 25.38 | 25.04 | 14,900 |
| 15 may 2024 | 25.29 | 25.50 | 25.29 | 25.43 | 25.09 | 28,300 |
| 14 may 2024 | 25.10 | 25.37 | 25.09 | 25.18 | 24.84 | 17,300 |
| 13 may 2024 | 25.15 | 25.28 | 25.06 | 25.08 | 24.74 | 20,000 |
| 10 may 2024 | 24.97 | 25.09 | 24.93 | 25.03 | 24.69 | 13,200 |
| 09 may 2024 | 24.83 | 24.99 | 24.80 | 24.91 | 24.57 | 30,100 |
| 08 may 2024 | 24.75 | 24.90 | 24.67 | 24.86 | 24.52 | 11,400 |
| 07 may 2024 | 24.87 | 24.87 | 24.74 | 24.77 | 24.43 | 23,100 |
| 06 may 2024 | 24.62 | 24.75 | 24.52 | 24.74 | 24.40 | 40,200 |
| 03 may 2024 | 24.63 | 24.63 | 24.41 | 24.51 | 24.18 | 13,100 |
| 02 may 2024 | 24.23 | 24.29 | 24.11 | 24.27 | 23.94 | 23,900 |
| 01 may 2024 | 24.14 | 24.31 | 23.85 | 24.05 | 23.72 | 33,700 |
| 30 abr 2024 | 24.64 | 24.64 | 24.17 | 24.19 | 23.86 | 46,900 |
| 29 abr 2024 | 24.55 | 24.56 | 24.37 | 24.48 | 24.15 | 20,000 |
| 26 abr 2024 | 24.18 | 24.50 | 24.18 | 24.40 | 24.07 | 23,000 |
| 25 abr 2024 | 23.71 | 23.95 | 23.50 | 23.92 | 23.60 | 25,500 |
| 24 abr 2024 | 24.14 | 24.21 | 23.93 | 23.93 | 23.61 | 16,700 |
| 23 abr 2024 | 23.86 | 24.12 | 23.86 | 24.09 | 23.76 | 21,800 |
| 22 abr 2024 | 23.62 | 23.84 | 23.58 | 23.79 | 23.47 | 29,000 |
| 22 abr 2024 | 0.173 Dividendo | |||||
| 19 abr 2024 | 23.87 | 23.95 | 23.62 | 23.64 | 23.15 | 12,500 |
| 18 abr 2024 | 23.95 | 23.96 | 23.87 | 23.87 | 23.37 | 8,300 |
| 17 abr 2024 | 24.00 | 24.13 | 23.81 | 23.87 | 23.37 | 20,200 |
| 16 abr 2024 | 23.92 | 23.97 | 23.80 | 23.82 | 23.33 | 21,100 |
| 15 abr 2024 | 24.35 | 24.48 | 23.85 | 23.86 | 23.36 | 56,600 |
| 12 abr 2024 | 24.46 | 24.51 | 24.07 | 24.13 | 23.63 | 33,800 |
| 11 abr 2024 | 24.48 | 24.71 | 24.41 | 24.59 | 24.08 | 32,300 |
| 10 abr 2024 | 24.56 | 24.73 | 24.43 | 24.48 | 23.97 | 41,200 |
| 09 abr 2024 | 24.99 | 25.05 | 24.64 | 24.71 | 24.20 | 44,900 |
| 08 abr 2024 | 24.80 | 24.91 | 24.77 | 24.84 | 24.32 | 26,100 |
| 05 abr 2024 | 24.58 | 24.77 | 24.58 | 24.61 | 24.10 | 28,200 |
| 04 abr 2024 | 24.84 | 24.90 | 24.46 | 24.54 | 24.03 | 30,800 |
| 03 abr 2024 | 24.63 | 24.87 | 24.56 | 24.62 | 24.11 | 31,500 |
| 02 abr 2024 | 24.70 | 24.75 | 24.42 | 24.57 | 24.06 | 48,900 |
| 01 abr 2024 | 25.00 | 25.04 | 24.68 | 24.71 | 24.20 | 51,200 |
| 28 mar 2024 | 24.98 | 25.08 | 24.85 | 24.98 | 24.46 | 27,700 |
| 27 mar 2024 | 24.94 | 24.94 | 24.74 | 24.90 | 24.38 | 23,700 |
| 26 mar 2024 | 24.75 | 24.89 | 24.75 | 24.80 | 24.28 | 27,000 |
| 25 mar 2024 | 24.60 | 24.83 | 24.60 | 24.74 | 24.23 | 21,800 |
| 22 mar 2024 | 24.97 | 24.99 | 24.72 | 24.78 | 24.27 | 39,400 |
| 21 mar 2024 | 24.86 | 25.18 | 24.86 | 24.96 | 24.44 | 41,500 |
| 20 mar 2024 | 24.56 | 24.86 | 24.56 | 24.82 | 24.30 | 31,100 |
| 20 mar 2024 | 0.137 Dividendo | |||||
| 19 mar 2024 | 24.68 | 24.75 | 24.64 | 24.75 | 24.10 | 10,600 |
| 18 mar 2024 | 24.77 | 24.91 | 24.71 | 24.71 | 24.06 | 15,400 |
| 15 mar 2024 | 24.88 | 24.95 | 24.71 | 24.71 | 24.06 | 15,800 |
| 14 mar 2024 | 25.20 | 25.21 | 24.95 | 24.95 | 24.30 | 24,200 |
| 13 mar 2024 | 25.19 | 25.19 | 25.14 | 25.17 | 24.51 | 16,500 |
| 12 mar 2024 | 24.90 | 25.19 | 24.79 | 25.16 | 24.50 | 13,500 |
| 11 mar 2024 | 24.81 | 24.85 | 24.66 | 24.79 | 24.14 | 20,900 |
| 08 mar 2024 | 25.00 | 25.01 | 24.78 | 24.78 | 24.13 | 31,100 |
| 07 mar 2024 | 24.62 | 24.89 | 24.62 | 24.88 | 24.23 | 30,400 |
| 06 mar 2024 | 24.58 | 24.67 | 24.53 | 24.59 | 23.95 | 34,500 |
| 05 mar 2024 | 24.73 | 24.73 | 24.34 | 24.39 | 23.75 | 30,800 |
| 04 mar 2024 | 24.75 | 24.85 | 24.71 | 24.71 | 24.06 | 19,100 |
| 01 mar 2024 | 24.52 | 24.82 | 24.52 | 24.79 | 24.14 | 30,900 |
| 29 feb 2024 | 24.52 | 24.60 | 24.42 | 24.47 | 23.83 | 36,500 |
| 28 feb 2024 | 24.44 | 24.46 | 24.35 | 24.37 | 23.73 | 27,300 |
| 27 feb 2024 | 24.57 | 24.72 | 24.47 | 24.50 | 23.86 | 30,700 |
| 26 feb 2024 | 24.71 | 24.78 | 24.61 | 24.61 | 23.97 | 15,800 |
| 23 feb 2024 | 24.77 | 24.87 | 24.65 | 24.65 | 24.00 | 35,500 |
| 22 feb 2024 | 24.46 | 24.69 | 24.43 | 24.68 | 24.03 | 25,500 |
| 21 feb 2024 | 24.21 | 24.31 | 23.99 | 24.19 | 23.56 | 20,700 |
| 21 feb 2024 | 0.137 Dividendo | |||||
| 20 feb 2024 | 24.50 | 24.50 | 24.21 | 24.28 | 23.51 | 13,500 |
| 16 feb 2024 | 24.53 | 24.62 | 24.32 | 24.47 | 23.69 | 24,300 |
| 15 feb 2024 | 24.44 | 24.55 | 24.38 | 24.47 | 23.69 | 15,800 |
| 14 feb 2024 | 24.23 | 24.46 | 24.23 | 24.40 | 23.63 | 19,700 |
| 13 feb 2024 | 24.32 | 24.37 | 24.00 | 24.08 | 23.32 | 22,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.