Eaton Vance Tax-Advantage Global Dividend Opp Common Stockのデータ

Eaton Vance Tax-Advantage Global Dividend Opp Common Stockの基本情報

名前 Eaton Vance Tax-Advantage Global Dividend Opp Common Stock
ティッカー ETO
国 United States
上場年 2004.0
セクター nan

Eaton Vance Tax-Advantage Global Dividend Opp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.42 26.01 26.2 26.22 53000.0 26.22
2021-02-12 26.15 25.9 26.03 26.07 27400.0 26.07
2021-02-11 26.09 25.82 25.98 25.98 25600.0 25.98
2021-02-10 25.99 25.85 25.88 25.92 41600.0 25.92
2021-02-09 25.9 25.78 25.83 25.89 22900.0 25.89
2021-02-08 25.76 25.65 25.76 25.75 41700.0 25.75
2021-02-05 25.71 25.51 25.56 25.66 22200.0 25.66
2021-02-04 25.62 25.42 25.62 25.55 72300.0 25.55
2021-02-03 25.65 25.38 25.48 25.54 32500.0 25.54
2021-02-02 25.59 25.15 25.15 25.4 24200.0 25.4
2021-02-01 24.98 24.7 24.9 24.95 35000.0 24.95
2021-01-29 25.1 24.52 25.09 24.61 50000.0 24.61
2021-01-28 25.4 25.03 25.1 25.16 40200.0 25.16
2021-01-27 25.53 24.89 25.46 24.95 46200.0 24.95
2021-01-26 25.65 25.51 25.52 25.53 19300.0 25.53
2021-01-25 25.65 25.39 25.64 25.51 33800.0 25.51
2021-01-22 25.78 25.52 25.65 25.63 61900.0 25.63
2021-01-21 26.0 25.71 25.89 25.78 48900.0 25.78
2021-01-20 26.1 25.83 25.83 25.98 62600.0 25.84
2021-01-19 25.82 25.57 25.67 25.65 48100.0 25.51
2021-01-15 25.8 25.4 25.61 25.66 42400.0 25.52
2021-01-14 25.98 25.53 25.66 25.74 57500.0 25.6
2021-01-13 26.2 25.66 26.16 25.71 93800.0 25.57
2021-01-12 26.28 26.05 26.1 26.09 42600.0 25.95
2021-01-11 26.24 25.77 26.05 26.1 48800.0 25.96
2021-01-08 26.24 25.93 26.12 26.16 47100.0 26.02
2021-01-07 25.97 25.55 25.61 25.93 87600.0 25.79
2021-01-06 25.67 25.19 25.19 25.5 45100.0 25.36
2021-01-05 25.29 24.8 24.91 25.29 33000.0 25.15
2021-01-04 25.59 24.69 25.59 24.98 82500.0 24.84
2020-12-31 25.33 25.15 25.23 25.27 61600.0 25.13
2020-12-30 25.38 25.16 25.33 25.23 53100.0 25.09
2020-12-29 25.59 25.22 25.48 25.26 58100.0 25.12
2020-12-28 25.54 25.3 25.48 25.34 62100.0 25.2
2020-12-24 25.34 25.2 25.34 25.28 54400.0 25.14
2020-12-23 25.38 25.12 25.37 25.35 58000.0 25.21
2020-12-22 25.28 25.04 25.27 25.22 60400.0 24.94
2020-12-21 25.25 24.62 25.25 25.16 207500.0 24.88
2020-12-18 25.3 25.03 25.24 25.14 60500.0 24.86
2020-12-17 25.35 25.08 25.25 25.14 53200.0 24.86
2020-12-16 25.31 24.85 24.99 25.13 93100.0 24.85
2020-12-15 24.99 24.69 24.82 24.88 60000.0 24.6
2020-12-14 24.84 24.3 24.54 24.66 233700.0 24.39
2020-12-11 24.03 23.75 23.75 23.93 19000.0 23.66
2020-12-10 24.04 23.6 23.92 23.88 58700.0 23.61
2020-12-09 24.1 23.95 24.01 23.95 45900.0 23.68
2020-12-08 24.03 23.9 23.91 23.99 37300.0 23.72
2020-12-07 24.13 23.86 24.01 23.93 36600.0 23.66
2020-12-04 24.16 24.03 24.05 24.1 29800.0 23.83
2020-12-03 24.12 24.0 24.07 24.05 43800.0 23.78
2020-12-02 24.07 23.75 23.8 24.06 28000.0 23.79
2020-12-01 23.99 23.68 23.7 23.99 53600.0 23.72
2020-11-30 23.79 23.36 23.71 23.52 33700.0 23.26
2020-11-27 23.73 23.58 23.65 23.68 23600.0 23.42
2020-11-25 23.69 23.49 23.63 23.62 47900.0 23.36
2020-11-24 23.84 23.51 23.59 23.68 47300.0 23.42
2020-11-23 23.61 23.35 23.49 23.47 32500.0 23.21
2020-11-20 23.57 23.3 23.56 23.42 25000.0 23.16
2020-11-19 23.75 23.49 23.49 23.68 53000.0 23.27
2020-11-18 23.99 23.5 23.58 23.57 51300.0 23.17
2020-11-17 23.73 23.42 23.49 23.59 41900.0 23.19
2020-11-16 23.64 23.33 23.46 23.57 56500.0 23.17
2020-11-13 23.29 22.91 23.03 23.23 48300.0 22.83
2020-11-12 22.9 22.76 22.85 22.87 87900.0 22.48
2020-11-11 22.98 22.56 22.56 22.9 49600.0 22.51
2020-11-10 22.55 22.2 22.25 22.52 58400.0 22.13
2020-11-09 22.82 21.99 22.0 22.31 155000.0 21.93
2020-11-06 21.96 21.6 21.9 21.7 31600.0 21.33
2020-11-05 21.96 21.37 21.37 21.78 46700.0 21.41
2020-11-04 21.26 20.69 20.7 20.99 71300.0 20.63
2020-11-03 20.55 20.15 20.15 20.52 35700.0 20.17
2020-11-02 20.14 19.84 19.95 19.87 35800.0 19.53
2020-10-30 20.13 19.65 19.9 19.74 57100.0 19.4
2020-10-29 20.11 19.84 19.88 19.97 27700.0 19.63
2020-10-28 20.52 19.85 20.42 19.91 93700.0 19.57
2020-10-27 20.95 20.69 20.95 20.71 45900.0 20.36
2020-10-26 21.39 20.81 21.39 20.85 44900.0 20.49
2020-10-23 21.6 21.41 21.6 21.44 19800.0 21.07
2020-10-22 21.54 21.24 21.48 21.46 54200.0 21.09
2020-10-21 21.61 21.51 21.58 21.56 51700.0 21.05
2020-10-20 21.7 21.51 21.58 21.57 29000.0 21.06
2020-10-19 21.79 21.4 21.79 21.47 40800.0 20.96
2020-10-16 21.93 21.62 21.74 21.68 53000.0 21.17
2020-10-15 21.76 21.52 21.65 21.69 29600.0 21.18
2020-10-14 22.0 21.68 21.92 21.8 43500.0 21.28
2020-10-13 21.99 21.86 21.99 21.93 25000.0 21.41
2020-10-12 22.02 21.87 21.92 21.92 34300.0 21.4
2020-10-09 21.84 21.69 21.79 21.71 38500.0 21.2
2020-10-08 21.71 21.56 21.56 21.7 35100.0 21.19
2020-10-07 21.49 21.21 21.26 21.42 58300.0 20.91
2020-10-06 21.49 20.91 21.32 20.99 47900.0 20.49
2020-10-05 21.26 20.81 20.81 21.25 50800.0 20.75
2020-10-02 20.86 20.65 20.65 20.81 35700.0 20.32
2020-10-01 20.91 20.79 20.86 20.88 37300.0 20.39
2020-09-30 20.84 20.61 20.65 20.79 60400.0 20.3
2020-09-29 20.78 20.56 20.66 20.61 56000.0 20.12
2020-09-28 20.93 20.56 20.72 20.65 57800.0 20.16
2020-09-25 20.47 20.3 20.38 20.39 64000.0 19.91
2020-09-24 20.57 20.29 20.56 20.41 69000.0 19.93
2020-09-23 21.0 20.51 20.99 20.58 59600.0 20.09
2020-09-22 20.98 20.72 20.88 20.98 68300.0 20.48
2020-09-21 21.15 20.76 21.15 20.98 86100.0 20.34
2020-09-18 21.64 21.31 21.6 21.34 65300.0 20.69
2020-09-17 21.83 21.55 21.59 21.68 66400.0 21.02
2020-09-16 21.98 21.8 21.89 21.85 36900.0 21.19
2020-09-15 21.97 21.66 21.77 21.75 65200.0 21.09
2020-09-14 21.73 21.53 21.53 21.64 53600.0 20.98
2020-09-11 21.51 21.17 21.45 21.36 40800.0 20.71
2020-09-10 21.69 21.32 21.64 21.35 40400.0 20.7
2020-09-09 21.7 21.23 21.33 21.46 63100.0 20.81
2020-09-08 21.36 21.0 21.22 21.21 67000.0 20.57
2020-09-04 21.86 21.16 21.76 21.57 75900.0 20.92
2020-09-03 22.22 21.76 22.22 21.76 78700.0 21.1
2020-09-02 22.38 22.09 22.09 22.23 54300.0 21.56
2020-09-01 22.24 21.93 22.11 22.06 43600.0 21.39
2020-08-31 22.21 22.02 22.2 22.06 47700.0 21.39
2020-08-28 22.05 21.95 22.05 22.05 39400.0 21.38
2020-08-27 22.0 21.8 21.87 21.86 57800.0 21.2
2020-08-26 21.95 21.77 21.77 21.86 56700.0 21.2
2020-08-25 21.76 21.61 21.67 21.63 50200.0 20.97
2020-08-24 21.7 21.41 21.61 21.52 141800.0 20.87
2020-08-21 21.7 21.58 21.67 21.65 62200.0 20.99
2020-08-20 21.89 21.75 21.82 21.85 51300.0 21.05
2020-08-19 22.07 21.91 21.93 21.99 53000.0 21.18
2020-08-18 22.03 21.83 21.83 21.96 17700.0 21.16
2020-08-17 22.01 21.88 21.92 21.89 31500.0 21.09
2020-08-14 22.0 21.79 22.0 21.92 25900.0 21.12
2020-08-13 22.08 21.92 21.97 22.0 25300.0 21.19
2020-08-12 22.03 21.86 21.87 22.02 35800.0 21.21
2020-08-11 21.86 21.57 21.73 21.58 63500.0 20.79
2020-08-10 21.77 21.59 21.6 21.73 41900.0 20.93
2020-08-07 21.73 21.59 21.71 21.6 20300.0 20.81
2020-08-06 21.71 21.49 21.57 21.67 36000.0 20.88
2020-08-05 21.6 21.35 21.44 21.58 51700.0 20.79
2020-08-04 21.35 21.14 21.14 21.29 24400.0 20.51
2020-08-03 21.32 21.1 21.27 21.21 67900.0 20.43
2020-07-31 21.33 20.99 21.25 21.16 62700.0 20.38
2020-07-30 21.23 20.92 21.16 21.18 25800.0 20.4
2020-07-29 21.43 21.23 21.3 21.32 59900.0 20.54
2020-07-28 21.3 21.14 21.17 21.22 36200.0 20.44
2020-07-27 21.29 21.16 21.25 21.19 46400.0 20.41
2020-07-24 21.15 20.95 21.15 21.09 49500.0 20.32
2020-07-23 21.63 21.11 21.6 21.13 89800.0 20.36
2020-07-22 21.71 21.54 21.57 21.62 57300.0 20.69
2020-07-21 21.78 21.52 21.7 21.54 42000.0 20.61
2020-07-20 21.56 21.15 21.24 21.41 46400.0 20.49
2020-07-17 21.34 21.13 21.34 21.21 29400.0 20.3
2020-07-16 21.34 21.07 21.16 21.3 42500.0 20.38
2020-07-15 21.28 21.02 21.19 21.17 27400.0 20.26
2020-07-14 20.99 20.75 20.81 20.98 60800.0 20.08
2020-07-13 21.43 20.83 21.24 20.83 36100.0 19.93
2020-07-10 21.13 20.7 20.82 21.08 52700.0 20.17
2020-07-09 21.27 20.94 21.27 20.95 44300.0 20.05
2020-07-08 21.28 21.02 21.12 21.23 26300.0 20.32
2020-07-07 21.41 21.07 21.16 21.08 46700.0 20.17
2020-07-06 21.41 21.08 21.08 21.24 53300.0 20.33
2020-07-02 21.2 20.73 21.17 20.88 73600.0 19.98
2020-07-01 20.89 20.7 20.7 20.78 44100.0 19.89
2020-06-30 20.88 20.47 20.48 20.76 29000.0 19.87
2020-06-29 20.48 20.21 20.34 20.47 33300.0 19.59
2020-06-26 20.72 20.22 20.72 20.29 39200.0 19.42
2020-06-25 20.79 20.46 20.52 20.79 41900.0 19.9
2020-06-24 21.24 20.51 21.24 20.7 51000.0 19.81
2020-06-23 21.46 21.25 21.33 21.3 54400.0 20.38
2020-06-22 21.28 21.07 21.1 21.25 53300.0 20.34
2020-06-19 21.72 21.1 21.72 21.25 127600.0 20.2
2020-06-18 21.52 21.3 21.5 21.45 33800.0 20.39
2020-06-17 21.76 21.47 21.66 21.47 41900.0 20.41
2020-06-16 21.84 21.26 21.53 21.57 100100.0 20.5
2020-06-15 21.14 20.24 20.54 21.03 49500.0 19.99
2020-06-12 21.33 20.57 21.03 20.81 71600.0 19.78
2020-06-11 21.43 20.51 21.38 20.55 151500.0 19.53
2020-06-10 22.22 22.0 22.22 22.02 63100.0 20.93
2020-06-09 22.27 21.83 21.83 22.09 51700.0 21.0
2020-06-08 22.32 22.09 22.09 22.24 87300.0 21.14
2020-06-05 22.25 21.7 21.7 22.06 67600.0 20.97
2020-06-04 21.79 21.35 21.58 21.52 97100.0 20.46
2020-06-03 21.83 21.35 21.35 21.82 76200.0 20.74
2020-06-02 21.22 21.0 21.07 21.11 53700.0 20.07
2020-06-01 21.07 20.65 20.86 21.01 69200.0 19.97
2020-05-29 21.0 20.51 20.69 20.94 62900.0 19.9
2020-05-28 20.99 20.58 20.66 20.74 71900.0 19.71
2020-05-27 20.48 20.03 20.25 20.48 87300.0 19.47
2020-05-26 20.39 20.2 20.2 20.23 80000.0 19.23
2020-05-22 19.98 19.83 19.94 19.97 21400.0 18.98
2020-05-21 20.18 19.88 20.12 19.93 36100.0 18.94
2020-05-20 20.37 19.95 19.95 20.1 78400.0 18.97
2020-05-19 19.96 19.71 19.77 19.87 46200.0 18.75
2020-05-18 19.93 19.13 19.65 19.93 54100.0 18.81
2020-05-15 19.09 18.86 19.03 19.08 24200.0 18.01
2020-05-14 19.07 18.44 18.91 19.06 63900.0 17.99
2020-05-13 19.69 18.9 19.61 19.09 110600.0 18.02
2020-05-12 20.2 19.66 20.2 19.68 70700.0 18.57
2020-05-11 20.05 19.6 19.69 20.0 54000.0 18.88
2020-05-08 20.0 19.58 19.62 19.91 58700.0 18.79
2020-05-07 19.6 19.17 19.38 19.47 43100.0 18.38
2020-05-06 19.46 19.01 19.44 19.16 54500.0 18.08
2020-05-05 19.54 19.25 19.25 19.31 89000.0 18.22
2020-05-04 19.62 18.73 19.62 19.15 121500.0 18.07
2020-05-01 20.13 19.68 19.99 19.88 45500.0 18.76
2020-04-30 20.59 20.25 20.55 20.45 62900.0 19.3
2020-04-29 20.77 20.11 20.11 20.66 67500.0 19.5
2020-04-28 20.44 19.76 20.14 20.11 61600.0 18.98
2020-04-27 19.99 19.72 19.94 19.95 61600.0 18.83
2020-04-24 19.77 19.32 19.51 19.66 46500.0 18.55
2020-04-23 19.61 19.33 19.36 19.44 24400.0 18.35
2020-04-22 19.55 19.21 19.28 19.26 41200.0 18.18
2020-04-21 19.32 18.8 19.24 19.2 69300.0 17.95
2020-04-20 20.8 19.52 19.98 19.63 70300.0 18.35
2020-04-17 20.3 19.52 20.27 20.15 57200.0 18.84
2020-04-16 19.92 19.25 19.55 19.47 58600.0 18.2
2020-04-15 19.84 18.82 19.47 19.34 95700.0 18.08
2020-04-14 21.07 19.2 20.53 19.74 154400.0 18.46
2020-04-13 20.58 19.41 20.15 19.89 100400.0 18.6
2020-04-09 21.27 19.5 20.09 19.73 127300.0 18.45
2020-04-08 19.99 18.37 18.37 19.41 77900.0 18.15
2020-04-07 19.28 18.19 18.32 18.38 177300.0 17.18
2020-04-06 17.37 16.43 16.43 17.34 73200.0 16.21
2020-04-03 16.7 15.99 16.47 16.06 60100.0 15.02
2020-04-02 16.83 16.21 16.21 16.72 66700.0 15.63
2020-04-01 17.24 16.21 16.66 16.32 103500.0 15.26
2020-03-31 18.18 17.41 17.67 17.75 96900.0 16.6
2020-03-30 17.99 17.2 17.27 17.68 98500.0 16.53
2020-03-27 17.76 16.82 17.2 17.48 113300.0 16.34
2020-03-26 18.37 15.88 15.88 17.43 149600.0 16.3
2020-03-25 17.25 14.31 14.41 16.01 199700.0 14.97
2020-03-24 14.23 13.1 13.1 14.07 196400.0 13.15
2020-03-23 14.45 12.15 14.45 12.65 347600.0 11.83
2020-03-20 15.98 14.73 15.21 14.94 168000.0 13.8
2020-03-19 15.58 11.82 13.13 15.07 262700.0 13.92
2020-03-18 15.9 10.84 15.85 13.54 281400.0 12.51
2020-03-17 16.81 15.76 16.63 16.35 147300.0 15.1
2020-03-16 17.86 16.16 16.54 16.5 232300.0 15.24
2020-03-13 19.31 18.4 18.58 19.31 106000.0 17.84
2020-03-12 20.05 18.0 20.05 18.08 273800.0 16.7
2020-03-11 22.1 20.91 22.04 21.04 143900.0 19.43
2020-03-10 22.96 21.8 22.61 22.49 117400.0 20.77
2020-03-09 22.29 21.5 21.67 22.07 174400.0 20.39
2020-03-06 23.22 22.83 23.08 23.2 73300.0 21.43
2020-03-05 24.12 23.5 23.92 23.62 108900.0 21.82
2020-03-04 24.41 23.86 24.12 24.41 72100.0 22.55
2020-03-03 24.17 23.41 24.0 23.63 120200.0 21.83
2020-03-02 23.75 22.8 22.97 23.74 179300.0 21.93
2020-02-28 22.79 21.6 22.4 22.72 247700.0 20.99
2020-02-27 24.07 22.75 24.07 23.22 221000.0 21.45
2020-02-26 24.88 24.32 24.41 24.42 97800.0 22.56
2020-02-25 25.72 24.33 25.68 24.33 156200.0 22.47
2020-02-24 25.87 25.51 25.68 25.66 139200.0 23.7
2020-02-21 26.61 26.38 26.61 26.42 47900.0 24.4
2020-02-20 26.74 26.43 26.51 26.69 73500.0 24.65
2020-02-19 26.78 26.7 26.73 26.7 26400.0 24.5
2020-02-18 26.74 26.6 26.68 26.66 67700.0 24.46