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

27.37

-0.085(-0.31%)

Updated at September 30 11:26AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202527.2827.4527.4527.4527.2626,071
September 26, 202527.327.1527.1527.3727.130,448
September 25, 202527.4527.2327.2327.4527.1721,112
September 24, 202527.6227.4327.4327.6227.4327,715
September 23, 202527.6427.5827.5827.6427.5313,045
September 22, 202527.4327.5827.5827.6327.4120,708
September 19, 202527.5227.4427.4427.5527.4127,614
September 18, 202527.4427.4527.4527.627.426,300
September 17, 202527.4327.427.427.6127.3724,006
September 16, 202527.627.5227.5227.7427.5118,831
September 15, 202527.6327.6127.6127.827.5834,817
September 12, 202527.827.8127.6427.8327.720,117
September 11, 202527.7527.7127.5427.8227.6129,625
September 10, 202527.5727.5927.4227.727.5223,200
September 09, 202527.5327.5127.3427.5727.4616,800
September 08, 202527.427.4827.3127.5627.413,500
September 05, 202527.4427.3527.3527.5627.3117,335
September 04, 202527.227.3327.3327.3427.1533,046
September 03, 202527.1927.1727.1727.3927.123,124
September 02, 202527.1727.1727.1727.3726.8230,318
August 29, 202527.5627.4227.4227.5627.2640,600
August 28, 202527.4327.5227.5227.5727.2541,000
August 27, 202527.3927.3527.3527.4627.3216,946
August 26, 202527.4527.3227.3227.4527.2621,100
August 25, 202527.4227.3927.3927.4627.2213,707
August 22, 202527.1827.3927.3927.4627.188,841
August 21, 202527.1127.127.127.1326.8822,537
August 20, 202527.1627.1327.1327.326.9719,702
August 19, 202527.2827.2227.2227.3627.1522,137
August 18, 202527.2127.2827.2827.3727.1940,410
August 15, 202527.0827.2527.2527.2927.0812,900
August 14, 202527.2227.3427.1727.5227.1623,700
August 13, 202527.4727.4727.327.5527.4233,015
August 12, 202527.2527.4627.2927.4726.924,000
August 11, 202527.2127.2127.0427.327.124,527
August 08, 202527.227.2927.1227.3127.0718,800
August 07, 202527.3127.1226.9527.4927.0319,000
August 06, 202527.0227.0726.927.126.7623,000
August 05, 202526.7926.8926.7226.9626.6927,700
August 04, 202526.5126.7526.5826.8126.4326,541
August 01, 202527.1326.5126.5127.1326.4256,300
July 31, 202527.4927.427.427.527.1642,800
July 30, 202527.527.3627.3627.527.2428,331
July 29, 202527.5327.4927.4927.5727.3528,642
July 28, 202527.7527.5327.5327.7527.4739,200
July 25, 202527.6527.7527.7527.827.4422,408
July 24, 202527.627.4927.4927.627.4714,500
July 23, 202527.5827.5527.5527.6227.2741,014
July 22, 202527.4927.427.427.5627.3218,800
July 21, 202527.2727.3627.3627.4227.2712,900
July 18, 202527.3127.2927.2927.3827.2316,207
July 17, 202527.2727.2527.2527.4727.1728,000
July 16, 202527.3527.327.327.4127.2317,900
July 15, 202527.6327.3527.3527.6327.3127,038
July 14, 202527.8127.6627.4927.8127.6431,000
July 11, 202527.8527.7727.627.8527.7124,700
July 10, 202527.727.8527.6827.927.5237,800
July 09, 202527.5727.6127.4427.8927.547,513
July 08, 202527.2927.3527.1827.4927.2229,101
July 07, 202527.4327.2627.2627.5127.1832,290