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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	27.65	27.75	27.75	27.8	27.44	22,408
July 24, 2025	27.6	27.49	27.49	27.6	27.47	14,500
July 23, 2025	27.58	27.55	27.55	27.62	27.27	41,014
July 22, 2025	27.49	27.4	27.4	27.56	27.32	18,800
July 21, 2025	27.27	27.36	27.36	27.42	27.27	12,900
July 18, 2025	27.31	27.29	27.29	27.38	27.23	16,207
July 17, 2025	27.27	27.25	27.25	27.47	27.17	28,000
July 16, 2025	27.35	27.3	27.3	27.41	27.23	17,900
July 15, 2025	27.63	27.35	27.35	27.63	27.31	27,038
July 14, 2025	27.81	27.66	27.49	27.81	27.64	31,000
July 11, 2025	27.85	27.77	27.6	27.85	27.71	24,700
July 10, 2025	27.7	27.85	27.68	27.9	27.52	37,800
July 09, 2025	27.57	27.61	27.44	27.89	27.5	47,513
July 08, 2025	27.29	27.35	27.18	27.49	27.22	29,101
July 07, 2025	27.43	27.26	27.26	27.51	27.18	32,290
July 03, 2025	27.41	27.54	27.54	27.57	27.38	18,800
July 02, 2025	27.3	27.38	27.38	27.42	27.25	15,111
July 01, 2025	27.14	27.23	27.23	27.23	27.1	29,300
June 30, 2025	27.25	27.19	27.19	27.26	27	43,400
June 27, 2025	26.97	27.08	27.08	27.14	26.93	36,200
June 26, 2025	26.7	26.78	26.78	26.9	26.56	29,100
June 25, 2025	26.64	26.56	26.56	26.64	26.46	27,835
June 24, 2025	26.22	26.52	26.52	26.53	26.19	26,507
June 23, 2025	26	26	26	26.02	25.68	36,834
June 20, 2025	26.44	25.99	25.99	26.44	25.95	19,600
June 18, 2025	26.21	26.25	26.25	26.45	26.2	26,903
June 17, 2025	26.59	26.19	26.19	26.68	26.12	37,608
June 16, 2025	26.82	26.6	26.6	26.82	26.54	21,700
June 13, 2025	26.84	26.65	26.48	26.88	26.62	40,516
June 12, 2025	26.76	26.92	26.74	26.95	26.72	42,006
June 11, 2025	26.67	26.73	26.56	26.75	26.61	40,924
June 10, 2025	26.5	26.54	26.37	26.61	26.4	31,400
June 09, 2025	26.27	26.38	26.21	26.45	26.22	37,700
June 06, 2025	26.17	26.18	26.01	26.28	26.17	34,700
June 05, 2025	26.17	26.07	25.9	26.25	26	50,903
June 04, 2025	26.25	26.03	26.03	26.29	25.96	54,527
June 03, 2025	26.27	26.24	26.24	26.28	26.08	23,900
June 02, 2025	26.06	26.2	26.2	26.2	25.8	27,800
May 30, 2025	26.05	26.03	26.03	26.2	25.84	49,424
May 29, 2025	25.98	26.03	26.03	26.07	25.86	26,500
May 28, 2025	26.03	25.75	25.75	26.16	25.58	18,300
May 27, 2025	25.85	26.01	26.01	26.02	25.79	30,834
May 23, 2025	25.45	25.62	25.62	25.66	25.33	15,438
May 22, 2025	25.69	25.65	25.65	25.77	25.32	24,700
May 21, 2025	25.8	25.8	25.8	26.1	25.63	55,937

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