Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)

30.97
+30.97 (1032233.33%)
NYSE· Last Trade: May 30th, 6:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202630.9431.1530.8030.9737,80830.97
5/28/202630.6430.8930.4230.8849,17730.88
5/27/202630.5230.6530.3130.5125,39430.51
5/26/202630.4630.6630.2630.3979,54030.39
5/22/202630.3330.4629.8930.1265,52330.12
5/21/202630.0130.2229.7830.1912,46130.19
5/20/202629.8430.1729.6830.0961,21130.09
5/19/202629.4429.9329.2329.8042,92229.80
5/18/202629.9830.1629.4629.5956,89029.59
5/15/202630.0730.0929.6429.7752,94729.77
5/14/202630.6630.6630.2730.4863,38330.48
5/13/202630.1930.6030.0230.5547,21430.55
5/12/202630.5530.5529.9530.1828,11030.18
5/11/202630.4730.6930.2930.5624,66530.56
5/08/202630.3230.6130.2630.4842,66930.48
5/07/202630.4730.6430.1230.1827,71930.18
5/06/202630.0730.8029.9530.4248,27130.42
5/05/202629.9630.1629.7429.8342,40529.83
5/04/202630.0730.1029.6029.7041,17529.70
5/01/202629.9930.1729.6429.9730,81829.97
4/30/202629.4829.9729.2329.8435,50529.84
4/29/202629.2729.3629.0429.2639,29329.26
4/28/202629.2229.3729.1629.2319,85829.23
4/27/202629.2629.4629.0929.2927,67329.29
4/24/202629.1929.2928.9629.2117,01629.21
4/23/202629.0129.2828.8128.9125,47028.91
4/22/202629.3529.4328.5729.10101,20429.10
4/21/202629.5329.5729.1229.2126,03729.21
4/20/202629.6029.6029.3829.3929,56929.39
4/17/202629.3829.7329.3229.5437,58729.54
4/16/202629.1529.4828.8629.0823,62029.08
4/15/202629.0929.2628.7629.0022,84929.00
4/14/202628.9629.4728.9629.2763,22529.10
4/13/202628.6928.7728.1028.7612,46328.59
4/10/202628.5328.7128.4728.6939,99828.52
4/09/202628.1328.6428.0828.4030,08728.23
4/08/202627.8528.5727.8528.2051,25828.03
4/07/202627.1827.3526.9627.2018,90827.04
4/06/202627.2627.4027.1427.2529,10727.09
4/02/202627.0127.3426.8527.2123,23627.05
4/01/202626.7327.9226.6127.3788,64727.21
3/31/202626.0026.7225.8526.6528,32326.49
3/30/202626.0126.3925.6825.6973,08325.54
3/27/202626.2626.4125.7525.9059,49325.75
3/26/202626.8827.0226.2526.2741,50826.11
3/25/202627.1927.3827.0027.1023,73626.94
3/24/202627.0127.1226.7626.9536,69526.79
3/23/202626.9427.4526.9427.0924,55926.93
3/20/202627.2827.3926.6426.7149,73526.55
3/19/202627.4827.7027.1427.4048,73327.24
3/18/202628.0628.1527.7127.7658,83227.60
3/17/202628.0028.3627.8228.1036,35727.93
3/16/202627.8128.2127.7527.8465,68827.68
3/13/202628.2028.3727.6427.8034,47727.46
3/12/202628.2728.4527.9128.0844,47027.74
3/11/202628.3928.7028.1828.4336,07728.09
3/10/202628.8028.9828.5328.5837,12328.23
3/09/202628.2728.5927.8828.5650,20528.21
3/06/202628.8329.0328.5228.7017,29428.35
3/05/202629.2229.4928.8929.1025,01028.75
3/04/202629.4029.6129.3529.4521,25329.09
3/03/202629.8929.8928.9429.2735,02128.92
3/02/202630.0230.3029.8030.1837,68229.81