Eaton Vance Tax-advtgd Global Divid Oppo (ETO)
25.38
-0.05
(-0.20%)
USD |
NYSE |
May 16, 16:00
25.40
+0.02
(+0.08%)
Pre-Market: 20:00
ETO Price: 25.38 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 25.46 | 25.49 | 25.36 | 25.38 | 14870.00 |
May 15, 2024 | 25.29 | 25.50 | 25.29 | 25.43 | 28293.00 |
May 14, 2024 | 25.10 | 25.37 | 25.09 | 25.18 | 17278.00 |
May 13, 2024 | 25.15 | 25.28 | 25.06 | 25.08 | 19954.00 |
May 10, 2024 | 24.97 | 25.09 | 24.93 | 25.03 | 13211.00 |
May 09, 2024 | 24.83 | 24.99 | 24.80 | 24.91 | 30103.00 |
May 08, 2024 | 24.75 | 24.90 | 24.67 | 24.86 | 11379.00 |
May 07, 2024 | 24.87 | 24.87 | 24.74 | 24.77 | 23103.00 |
May 06, 2024 | 24.62 | 24.75 | 24.52 | 24.74 | 40223.00 |
May 03, 2024 | 24.63 | 24.63 | 24.41 | 24.51 | 13058.00 |
May 02, 2024 | 24.23 | 24.29 | 24.11 | 24.27 | 23851.00 |
May 01, 2024 | 24.14 | 24.31 | 23.85 | 24.05 | 33691.00 |
Apr 30, 2024 | 24.64 | 24.64 | 24.17 | 24.19 | 46872.00 |
Apr 29, 2024 | 24.55 | 24.56 | 24.37 | 24.48 | 20002.00 |
Apr 26, 2024 | 24.18 | 24.50 | 24.18 | 24.40 | 22959.00 |
Apr 25, 2024 | 23.71 | 23.95 | 23.50 | 23.92 | 25459.00 |
Apr 24, 2024 | 24.14 | 24.21 | 23.93 | 23.93 | 16693.00 |
Apr 23, 2024 | 23.86 | 24.12 | 23.86 | 24.09 | 21752.00 |
Apr 22, 2024 | 23.62 | 23.84 | 23.58 | 23.79 | 29000.00 |
Apr 19, 2024 | 23.87 | 23.95 | 23.62 | 23.64 | 12474.00 |
Apr 18, 2024 | 23.95 | 23.96 | 23.87 | 23.87 | 8346.00 |
Apr 17, 2024 | 24.00 | 24.13 | 23.81 | 23.87 | 20195.00 |
Apr 16, 2024 | 23.92 | 23.97 | 23.80 | 23.82 | 21061.00 |
Apr 15, 2024 | 24.35 | 24.48 | 23.85 | 23.86 | 56550.00 |
Apr 12, 2024 | 24.46 | 24.51 | 24.07 | 24.13 | 33789.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.65
Minimum
Mar 23 2020
33.80
Maximum
Sep 13 2021
24.70
Average
24.07
Median
Jan 18 2024