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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.886	5.933	5.871	5.933	307,344	+0.06(+0.95%)
Jan 28, 2005	5.883	5.886	5.860	5.877	50,941	+0.00(+0.05%)
Jan 27, 2005	5.830	5.874	5.824	5.874	158,936	+0.05(+0.81%)
Jan 26, 2005	5.821	5.839	5.804	5.827	134,145	-0.01(-0.25%)
Jan 25, 2005	5.863	5.889	5.804	5.842	244,857	-0.04(-0.70%)
Jan 24, 2005	5.904	5.904	5.839	5.883	174,218	-0.03(-0.50%)
Jan 21, 2005	5.898	5.916	5.886	5.913	129,390	+0.02(+0.40%)
Jan 20, 2005	5.886	5.948	5.880	5.889	175,237	+0.00(+0.00%)
Jan 19, 2005	5.910	5.919	5.874	5.889	242,140	-0.01(-0.20%)
Jan 18, 2005	5.854	5.930	5.854	5.901	165,728	+0.03(+0.50%)
Jan 14, 2005	5.863	5.886	5.854	5.871	159,276	+0.01(+0.25%)
Jan 13, 2005	5.880	5.895	5.854	5.857	135,843	-0.01(-0.25%)
Jan 12, 2005	5.904	5.916	5.863	5.871	118,183	-0.01(-0.20%)
Jan 11, 2005	5.951	5.992	5.866	5.883	185,086	-0.04(-0.70%)
Jan 10, 2005	5.904	5.945	5.871	5.924	84,901	+0.02(+0.30%)
Jan 07, 2005	5.916	5.916	5.874	5.907	132,786	+0.00(+0.05%)
Jan 06, 2005	5.892	5.910	5.848	5.904	130,069	+0.01(+0.20%)
Jan 05, 2005	5.930	5.960	5.801	5.892	287,647	-0.06(-0.94%)
Jan 04, 2005	5.977	6.007	5.933	5.948	118,862	-0.04(-0.59%)
Jan 03, 2005	5.983	6.019	5.939	5.983	94,071	-0.02(-0.39%)
Dec 31, 2004	5.957	6.007	5.936	6.007	53,318	+0.04(+0.59%)
Dec 30, 2004	5.951	5.980	5.904	5.972	109,693	+0.01(+0.10%)
Dec 29, 2004	5.889	5.972	5.877	5.966	237,725	+0.04(+0.60%)
Dec 28, 2004	5.889	5.930	5.871	5.930	183,727	+0.04(+0.70%)
Dec 27, 2004	5.836	5.889	5.833	5.889	259,460	+0.06(+0.96%)
Dec 23, 2004	5.810	5.845	5.780	5.833	131,428	+0.04(+0.66%)
Dec 22, 2004	5.754	5.821	5.751	5.795	242,479	+0.04(+0.72%)
Dec 21, 2004	5.751	5.795	5.751	5.754	132,786	+0.01(+0.15%)
Dec 20, 2004	5.751	5.795	5.721	5.745	136,522	+0.01(+0.21%)
Dec 17, 2004	5.771	5.810	5.733	5.733	116,825	-0.06(-1.12%)
Dec 16, 2004	5.777	5.816	5.712	5.798	214,292	-0.01(-0.20%)
Dec 15, 2004	5.824	5.824	5.730	5.810	177,275	+0.01(+0.15%)
Dec 14, 2004	5.804	5.816	5.763	5.801	94,410	-0.00(-0.05%)
Dec 13, 2004	5.801	5.824	5.777	5.804	55,695	+0.02(+0.31%)
Dec 10, 2004	5.804	5.821	5.786	5.786	92,712	-0.04(-0.66%)
Dec 09, 2004	5.774	5.824	5.733	5.824	168,785	+0.04(+0.71%)
Dec 08, 2004	5.786	5.827	5.777	5.783	100,863	-0.03(-0.46%)
Dec 07, 2004	5.818	5.845	5.795	5.810	122,598	-0.01(-0.25%)
Dec 06, 2004	5.830	5.845	5.780	5.824	107,995	-0.01(-0.10%)
Dec 03, 2004	5.860	5.886	5.816	5.830	114,447	-0.04(-0.75%)
Dec 02, 2004	5.892	5.904	5.860	5.874	89,656	+0.01(+0.10%)
Dec 01, 2004	5.866	5.892	5.863	5.869	180,671	+0.00(+0.00%)
Nov 30, 2004	5.874	5.883	5.836	5.869	152,483	+0.02(+0.40%)
Nov 29, 2004	5.827	5.874	5.818	5.845	157,577	+0.01(+0.20%)
Nov 26, 2004	5.845	5.854	5.816	5.833	39,734	+0.01(+0.20%)
Nov 24, 2004	5.816	5.842	5.789	5.821	97,127	+0.02(+0.41%)
Nov 23, 2004	5.780	5.816	5.751	5.798	154,521	+0.04(+0.61%)
Nov 22, 2004	5.757	5.768	5.718	5.763	175,577	-0.01(-0.15%)
Nov 19, 2004	5.745	5.786	5.739	5.771	186,105	-0.01(-0.15%)
Nov 18, 2004	5.751	5.813	5.745	5.780	164,709	+0.01(+0.26%)
Nov 17, 2004	5.771	5.798	5.748	5.765	175,916	-0.01(-0.10%)
Nov 16, 2004	5.739	5.783	5.727	5.771	242,819	+0.06(+1.03%)
Nov 15, 2004	5.727	5.742	5.704	5.712	74,713	+0.00(+0.00%)
Nov 12, 2004	5.710	5.715	5.674	5.712	111,730	+0.02(+0.41%)
Nov 11, 2004	5.668	5.689	5.645	5.689	79,128	+0.05(+0.84%)
Nov 10, 2004	5.648	5.695	5.639	5.642	158,596	-0.02(-0.42%)
Nov 09, 2004	5.724	5.724	5.624	5.665	181,690	-0.04(-0.67%)
Nov 08, 2004	5.698	5.707	5.671	5.704	126,673	-0.01(-0.10%)
Nov 05, 2004	5.721	5.751	5.674	5.710	148,748	+0.00(+0.00%)
Nov 04, 2004	5.668	5.712	5.645	5.710	299,194	+0.04(+0.73%)
Nov 03, 2004	5.601	5.683	5.601	5.668	137,201	+0.08(+1.48%)
Nov 02, 2004	5.609	5.618	5.565	5.586	112,410	+0.00(+0.00%)