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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	27.25	27.27	27.27	27.54	27.23	27,029
October 15, 2025	27.32	27.31	27.31	27.43	27.23	12,900
October 14, 2025	27.21	27.22	27.05	27.42	27	39,100
October 13, 2025	27.24	27.35	27.18	27.45	27.24	24,037
October 10, 2025	28	27.12	26.95	28	26.97	55,339
October 09, 2025	28.16	27.85	27.67	28.16	27.78	24,200
October 08, 2025	27.94	28.04	27.86	28.12	27.9	18,523
October 07, 2025	28.14	27.92	27.74	28.2	27.92	33,617
October 06, 2025	28.03	28.09	27.91	28.19	27.98	41,266
October 03, 2025	27.84	28.03	27.85	28.08	27.8	43,639
October 02, 2025	27.8	27.79	27.61	27.85	27.66	30,500
October 01, 2025	27.58	27.8	27.62	27.8	27.39	36,300
September 30, 2025	27.5	27.56	27.38	27.56	27.35	30,231
September 29, 2025	27.28	27.45	27.45	27.45	27.26	26,071
September 26, 2025	27.3	27.15	27.15	27.37	27.1	30,448
September 25, 2025	27.45	27.23	27.23	27.45	27.17	21,112
September 24, 2025	27.62	27.43	27.43	27.62	27.43	27,715
September 23, 2025	27.64	27.58	27.58	27.64	27.53	13,045
September 22, 2025	27.43	27.58	27.58	27.63	27.41	20,708
September 19, 2025	27.52	27.44	27.44	27.55	27.41	27,614
September 18, 2025	27.44	27.45	27.45	27.6	27.4	26,300
September 17, 2025	27.43	27.4	27.4	27.61	27.37	24,006
September 16, 2025	27.6	27.52	27.52	27.74	27.51	18,831
September 15, 2025	27.63	27.61	27.61	27.8	27.58	34,817
September 12, 2025	27.8	27.81	27.64	27.83	27.7	20,117
September 11, 2025	27.75	27.71	27.54	27.82	27.61	29,625
September 10, 2025	27.57	27.59	27.42	27.7	27.52	23,200
September 09, 2025	27.53	27.51	27.34	27.57	27.46	16,800
September 08, 2025	27.4	27.48	27.31	27.56	27.4	13,500
September 05, 2025	27.44	27.35	27.35	27.56	27.31	17,335
September 04, 2025	27.2	27.33	27.33	27.34	27.15	33,046
September 03, 2025	27.19	27.17	27.17	27.39	27.1	23,124
September 02, 2025	27.17	27.17	27.17	27.37	26.82	30,318
August 29, 2025	27.56	27.42	27.42	27.56	27.26	40,600
August 28, 2025	27.43	27.52	27.52	27.57	27.25	41,000
August 27, 2025	27.39	27.35	27.35	27.46	27.32	16,946
August 26, 2025	27.45	27.32	27.32	27.45	27.26	21,100
August 25, 2025	27.42	27.39	27.39	27.46	27.22	13,707
August 22, 2025	27.18	27.39	27.39	27.46	27.18	8,841
August 21, 2025	27.11	27.1	27.1	27.13	26.88	22,537
August 20, 2025	27.16	27.13	27.13	27.3	26.97	19,702
August 19, 2025	27.28	27.22	27.22	27.36	27.15	22,137
August 18, 2025	27.21	27.28	27.28	27.37	27.19	40,410
August 15, 2025	27.08	27.25	27.25	27.29	27.08	12,900
August 14, 2025	27.22	27.34	27.17	27.52	27.16	23,700
August 13, 2025	27.47	27.47	27.3	27.55	27.42	33,015
August 12, 2025	27.25	27.46	27.29	27.47	26.9	24,000
August 11, 2025	27.21	27.21	27.04	27.3	27.1	24,527
August 08, 2025	27.2	27.29	27.12	27.31	27.07	18,800
August 07, 2025	27.31	27.12	26.95	27.49	27.03	19,000
August 06, 2025	27.02	27.07	26.9	27.1	26.76	23,000
August 05, 2025	26.79	26.89	26.72	26.96	26.69	27,700
August 04, 2025	26.51	26.75	26.58	26.81	26.43	26,541
August 01, 2025	27.13	26.51	26.51	27.13	26.42	56,300
July 31, 2025	27.49	27.4	27.4	27.5	27.16	42,800
July 30, 2025	27.5	27.36	27.36	27.5	27.24	28,331
July 29, 2025	27.53	27.49	27.49	27.57	27.35	28,642
July 28, 2025	27.75	27.53	27.53	27.75	27.47	39,200

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