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

27.81
-0.27 (-0.96%)
NYSE · Last Trade: Mar 13th, 3:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/202630.0330.1329.7029.9331,09529.76
2/12/202630.3430.4529.9929.9919,19629.82
2/11/202630.4030.4630.1730.2923,92130.11
2/10/202630.2430.2829.9830.2027,86230.03
2/09/202630.1130.2829.8830.2332,25030.06
2/06/202630.0030.2229.7230.1547,52029.98
2/05/202629.9130.0529.5729.7028,90229.53
2/04/202630.1830.3229.8329.9336,52929.76
2/03/202630.6630.6630.0030.1542,27029.98
2/02/202630.3030.5730.2130.5034,10630.32
1/30/202630.1230.5730.1230.3233,08630.14
1/29/202630.2130.2529.8230.1847,80030.01
1/28/202630.4230.6530.0530.3053,52930.12
1/27/202630.2730.4330.0230.2523,53530.08
1/26/202630.2830.3430.0430.1656,20629.99
1/23/202630.2530.2829.9630.1130,92929.94
1/22/202630.1430.2829.9030.1628,09629.99
1/21/202629.7130.1129.6529.9461,19929.77
1/20/202629.9130.1329.5229.5234,27429.35
1/16/202630.3630.4530.0330.0818,73429.91
1/15/202630.3830.4530.2630.3032,93430.12
1/14/202630.6630.6630.2230.2652,65929.91
1/13/202630.6330.7930.4230.68103,23430.33
1/12/202630.2130.4930.0130.4276,48230.07
1/09/202629.8930.3429.8930.1545,87929.80
1/08/202629.7029.9029.6529.9054,87629.56
1/07/202629.8730.0029.7829.8444,83029.50
1/06/202629.5829.8829.5729.8734,78929.53
1/05/202629.5629.7129.4729.6755,54429.33
1/02/202630.5030.5029.4529.5453,26629.20
12/31/202529.8831.1129.6730.3599,15330.00
12/30/202529.6329.7029.5029.7023,52929.36
12/29/202529.5229.6029.3629.5215,48229.18
12/26/202529.5029.7529.5029.7130,23229.37
12/24/202529.4029.4929.3429.4231,14329.08
12/23/202529.1929.4529.1929.4014,47229.06
12/22/202529.2729.3029.1229.2020,26428.87
12/19/202528.9029.2928.6929.127,66928.79
12/18/202528.7228.9928.4828.7527,48728.42
12/17/202528.6428.7428.4828.5026,77428.17
12/16/202528.7028.7128.2028.6417,78328.31
12/15/202528.7229.0028.7128.8016,44528.47