Eaton Vance Tax-Advantage Global Dividend Opp Common Stock (ETO)

31.67
-0.11 (-0.35%)
NYSE· Last Trade: Sep 1st, 2:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Advantage Global Dividend Opp Common Stock (ETO)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202631.9331.9331.6031.7820,10531.78
8/28/202631.8431.8731.5631.8528,38731.85
8/27/202631.7531.7831.6031.7013,03131.70
8/26/202631.6831.7231.5431.6423,68031.64
8/25/202631.7031.7731.6031.7230,52931.72
8/24/202631.5231.7931.4131.5018,27731.50
8/21/202631.6031.6531.3931.5817,29431.58
8/20/202631.3731.6531.3131.3919,84031.39
8/19/202631.5831.7031.4331.529,53031.52
8/18/202631.8532.3531.4831.5022,30331.50
8/17/202632.1032.1031.8231.949,36031.94
8/14/202632.1432.2031.9732.1011,39332.10
8/13/202632.2532.2731.9132.2315,21032.06
8/12/202632.1432.2231.9332.1829,82832.01
8/11/202632.0432.1031.8731.9628,47431.79
8/10/202631.7232.0031.7231.9728,90831.80
8/07/202631.6231.8531.5831.7424,89131.57
8/06/202631.4831.8931.4131.4325,04731.26
8/05/202631.8031.8831.4831.4843,95031.31
8/04/202631.7931.7931.3231.6260,76631.45
8/03/202630.8631.2530.8431.2153,23031.04
7/31/202631.0031.0030.4830.9143,18530.74
7/30/202630.0730.9530.0730.8949,53430.72
7/29/202630.0030.4629.8229.8540,55729.69
7/28/202630.0030.6629.8930.1421,71929.98
7/27/202630.1230.5029.8230.0635,17729.90
7/24/202630.2330.5729.9530.0332,18329.87
7/23/202630.2330.3430.0730.2210,71330.06
7/22/202630.6730.9730.4230.5028,76530.33
7/21/202630.5330.7330.4530.6118,19230.45
7/20/202630.4030.5530.3630.368,30330.20
7/17/202630.4630.6430.2730.3254,07030.16
7/16/202630.9530.9530.6930.699,93030.53
7/15/202630.7530.9930.1530.9725,63030.80
7/14/202630.9131.0230.7130.9014,52630.56
7/13/202630.6931.0130.6330.7040,31330.36
7/10/202630.8930.9330.6130.7628,50830.42
7/09/202630.8930.9230.8130.9120,06730.57
7/08/202630.5830.9130.5230.7323,09830.39
7/07/202631.1031.1030.7930.9242,01830.58
7/06/202631.0331.1830.9931.1038,59430.76
7/02/202630.8331.1130.6530.8030,46930.46
7/01/202630.0230.9530.0230.7332,38730.39
6/30/202630.7030.9930.6930.8727,08230.53
6/29/202630.4730.6930.0030.6927,36430.35
6/26/202630.0630.3830.0530.1620,76829.83
6/25/202630.2630.5230.1430.2231,83729.89
6/24/202629.9830.4829.7929.9066,92329.57
6/23/202630.4330.4329.8230.0058,43629.67
6/22/202630.5530.7830.3730.5542,11630.22
6/18/202630.4230.5730.2730.4056,18130.07
6/17/202630.5030.8330.0030.0622,96029.73
6/16/202630.8430.8430.0730.4774,63030.14
6/15/202630.9030.9830.4030.8322,89930.49
6/12/202630.7030.9130.3030.6323,12730.12
6/11/202629.8530.6529.7130.5132,25130.01
6/10/202630.0730.6129.8729.8947,82029.40
6/09/202630.4330.7129.5230.1036,27229.60
6/08/202630.5030.7530.1430.2661,18329.76
6/05/202630.6830.6929.8930.0036,86629.50
6/04/202630.6530.9730.3630.7412,10530.23
6/03/202631.2631.2630.6430.7622,64730.25
6/02/202631.0831.1530.8331.0642,02330.55
6/01/202631.1131.1130.5330.9928,69530.48