Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund - ETO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.63	30.68	30.68	30.79	30.42	103,234
January 12, 2026	30.21	30.42	30.42	30.49	30.01	76,500
January 09, 2026	29.89	30.15	30.15	30.34	29.89	45,900
January 08, 2026	29.7	29.9	29.9	29.9	29.65	54,900
January 07, 2026	29.87	29.84	29.84	30.01	29.78	44,830
January 06, 2026	29.58	29.87	29.87	29.88	29.57	34,800
January 05, 2026	29.56	29.67	29.67	29.72	29.47	55,544
January 02, 2026	30.5	29.54	29.54	30.5	29.45	52,702
December 31, 2025	29.88	30.35	30.35	31.11	29.67	99,200
December 30, 2025	29.63	29.7	29.7	29.7	29.5	23,513
December 29, 2025	29.52	29.52	29.52	29.6	29.36	15,500
December 26, 2025	29.5	29.71	29.71	29.75	29.5	30,232
December 24, 2025	29.4	29.42	29.42	29.49	29.34	31,136
December 23, 2025	29.19	29.4	29.4	29.45	29.19	14,500
December 22, 2025	29.27	29.2	29.2	29.3	29.12	20,300
December 19, 2025	28.9	29.12	29.12	29.29	28.69	7,700
December 18, 2025	28.72	28.75	28.75	28.99	28.48	26,754
December 17, 2025	28.64	28.5	28.5	28.74	28.48	26,800
December 16, 2025	28.7	28.64	28.64	28.71	28.2	17,800
December 15, 2025	28.72	28.8	28.8	29	28.71	16,445
December 12, 2025	29.17	28.86	28.69	29.17	28.6	23,000
December 11, 2025	29.08	29.07	28.9	29.14	29.01	22,900
December 10, 2025	28.91	29.15	28.97	29.15	28.83	30,011
December 09, 2025	29.12	29.02	28.85	29.27	28.98	24,900
December 08, 2025	29.31	29.23	29.05	29.43	29	24,500
December 05, 2025	29.21	29.21	29.03	29.36	29.12	31,300
December 04, 2025	29.1	29.2	29.02	29.29	29.07	31,100
December 03, 2025	28.99	29.05	29.05	29.15	28.89	31,200
December 02, 2025	28.97	28.95	28.95	29	28.74	21,900
December 01, 2025	29.15	29.01	29.01	29.17	28.85	24,800
November 28, 2025	29.24	29.21	29.21	29.24	29.03	38,019
November 26, 2025	28.7	29	29	29.02	28.7	32,200
November 25, 2025	28.42	28.56	28.56	28.74	28.28	20,830
November 24, 2025	28.1	28.28	28.28	28.53	27.89	23,930
November 21, 2025	27.7	27.85	27.85	27.89	27.37	22,700
November 20, 2025	28.12	27.5	27.5	28.31	27.4	53,401
November 19, 2025	27.97	27.81	27.81	27.97	27.79	22,600
November 18, 2025	28.03	28.05	28.05	28.08	27.55	60,800
November 17, 2025	28.37	28.05	28.05	28.47	28.05	33,800
November 14, 2025	28.3	28.44	28.44	28.47	28.11	22,200
November 13, 2025	28.83	28.64	28.47	28.87	28.64	38,738
November 12, 2025	28.8	28.89	28.72	28.93	28.74	31,600
November 11, 2025	28.6	28.7	28.53	28.76	28.42	33,200
November 10, 2025	28.23	28.53	28.36	28.53	28.23	20,800
November 07, 2025	28.17	27.97	27.97	28.17	27.88	15,531
November 06, 2025	28.41	28.24	28.24	28.41	28.09	26,600
November 05, 2025	28.43	28.35	28.35	28.43	28.3	14,700
November 04, 2025	28.37	28.45	28.45	28.5	28.25	21,335
November 03, 2025	28.5	28.55	28.55	28.61	28.41	40,700
October 31, 2025	28.37	28.36	28.36	28.59	28.27	37,306
October 30, 2025	28.24	28.28	28.28	28.37	28.15	18,700
October 29, 2025	28.38	28.2	28.2	28.38	28.2	24,400
October 28, 2025	28.44	28.33	28.33	28.44	28.28	18,334
October 27, 2025	28.31	28.3	28.3	28.32	28.21	23,235
October 24, 2025	28	28.06	28.06	28.15	27.79	25,700
October 23, 2025	27.77	27.84	27.84	27.89	27.77	12,100
October 22, 2025	27.89	27.68	27.68	27.99	27.62	20,544
October 21, 2025	27.75	27.75	27.75	27.78	27.6	16,400
October 20, 2025	27.48	27.73	27.73	27.94	27.48	32,680
October 17, 2025	27.39	27.48	27.48	27.49	27.22	15,801

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