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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30	30.23	30.23	30.29	29.92	26,116
February 19, 2026	30.05	29.94	29.94	30.12	29.87	26,275
February 18, 2026	30.08	30.13	30.13	30.31	29.92	19,839
February 17, 2026	29.7	29.88	29.88	30.15	29.48	47,835
February 13, 2026	30.03	29.93	29.76	30.13	29.7	31,100
February 12, 2026	30.34	29.99	29.82	30.45	29.99	19,200
February 11, 2026	30.4	30.29	30.29	30.46	30.17	23,921
February 10, 2026	30.24	30.2	30.2	30.28	29.98	27,683
February 09, 2026	30.11	30.23	30.23	30.28	29.88	32,300
February 06, 2026	30	30.15	30.15	30.22	29.72	47,520
February 05, 2026	29.91	29.71	29.71	30.05	29.57	28,902
February 04, 2026	30.18	29.93	29.93	30.32	29.83	36,529
February 03, 2026	30.66	30.15	30.15	30.66	30	42,300
February 02, 2026	30.3	30.5	30.5	30.57	30.21	34,106
January 30, 2026	30.12	30.32	30.32	30.57	30.12	33,100
January 29, 2026	30.21	30.18	30.18	30.25	29.82	47,800
January 28, 2026	30.42	30.3	30.3	30.65	30.05	53,529
January 27, 2026	30.27	30.25	30.25	30.43	30.02	23,535
January 26, 2026	30.28	30.16	30.16	30.34	30.04	56,206
January 23, 2026	30.25	30.11	30.11	30.28	29.96	30,929
January 22, 2026	30.14	30.16	30.16	30.28	29.9	28,100
January 21, 2026	29.71	29.94	29.94	30.11	29.65	61,200
January 20, 2026	29.91	29.52	29.52	30.13	29.52	34,300
January 16, 2026	30.36	30.08	30.08	30.45	30.03	18,734
January 15, 2026	30.38	30.3	30.3	30.45	30.26	32,939
January 14, 2026	30.54	30.26	30.26	30.66	30.22	52,315
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

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