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

29.54
+0.46 (1.58%)
NYSE · Last Trade: Apr 18th, 6:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/14/202628.9629.4728.9629.2763,22529.27
4/13/202628.6928.7728.1028.7612,46328.76
4/10/202628.5328.7128.4728.6939,99828.69
4/09/202628.1328.6428.0828.4030,08728.40
4/08/202627.8528.5727.8528.2051,25828.20
4/07/202627.1827.3526.9627.2018,90827.20
4/06/202627.2627.4027.1427.2529,10727.25
4/02/202627.0127.3426.8527.2123,23627.21
4/01/202626.7327.9226.6127.3788,64727.37
3/31/202626.0026.7225.8526.6528,32326.65
3/30/202626.0126.3925.6825.6973,08325.69
3/27/202626.2626.4125.7525.9059,49325.90
3/26/202626.8827.0226.2526.2741,50826.27
3/25/202627.1927.3827.0027.1023,73627.10
3/24/202627.0127.1226.7626.9536,69526.95
3/23/202626.9427.4526.9427.0924,55927.09
3/20/202627.2827.3926.6426.7149,73526.71
3/19/202627.4827.7027.1427.4048,73327.40
3/18/202628.0628.1527.7127.7658,83227.76
3/17/202628.0028.3627.8228.1036,35728.10
3/16/202627.8128.2127.7527.8465,68827.84
3/13/202628.2028.3727.6427.8034,47727.80
3/12/202628.2728.4527.9128.0844,47028.08
3/11/202628.3928.7028.1828.4336,07728.43
3/10/202628.8028.9828.5328.5837,12328.58
3/09/202628.2728.5927.8828.5650,20528.56
3/06/202628.8329.0328.5228.7017,29428.70
3/05/202629.2229.4928.8929.1025,01029.10
3/04/202629.4029.6129.3529.4521,25329.45
3/03/202629.8929.8928.9429.2735,02129.27
3/02/202630.0230.3029.8030.1837,68230.18
2/27/202630.1830.4530.0330.2035,19630.20
2/26/202630.5530.5530.0230.3138,12830.31
2/25/202630.4330.6530.1330.5159,09830.51
2/24/202630.1930.4930.1030.2528,35330.25
2/23/202630.2330.4529.9730.0434,80130.04
2/20/202630.0030.2929.9230.2326,11630.23
2/19/202630.0530.1229.8729.9426,27729.94
2/18/202630.0830.3129.9230.1319,83930.13
2/17/202629.7030.1429.4829.8847,83529.88
2/13/202630.0330.1329.7029.9331,09529.93
2/12/202630.3430.4529.9929.9919,19629.99
2/11/202630.4030.4630.1730.2923,92130.29
2/10/202630.2430.2829.9830.2027,86230.20
2/09/202630.1130.2829.8830.2332,25030.23
2/06/202630.0030.2229.7230.1547,52030.15
2/05/202629.9130.0529.5729.7028,90229.70
2/04/202630.1830.3229.8329.9336,52929.93
2/03/202630.6630.6630.0030.1542,27030.15
2/02/202630.3030.5730.2130.5034,10630.50
1/30/202630.1230.5730.1230.3233,08630.32
1/29/202630.2130.2529.8230.1847,80030.18
1/28/202630.4230.6530.0530.3053,52930.30
1/27/202630.2730.4330.0230.2523,53530.25
1/26/202630.2830.3430.0430.1656,20630.16
1/23/202630.2530.2829.9630.1130,92930.11
1/22/202630.1430.2829.9030.1628,09630.16
1/21/202629.7130.1129.6529.9461,19929.94
1/20/202629.9130.1329.5229.5234,27429.52