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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.64	18.69	18.39	18.44	66,155	-0.22(-1.20%)
Jan 30, 2020	18.63	18.67	18.59	18.66	42,276	-0.02(-0.12%)
Jan 29, 2020	18.73	18.74	18.62	18.69	33,911	+0.08(+0.42%)
Jan 28, 2020	18.58	18.67	18.53	18.61	53,849	+0.09(+0.50%)
Jan 27, 2020	18.56	18.56	18.45	18.51	79,908	-0.29(-1.52%)
Jan 24, 2020	18.99	18.99	18.79	18.80	60,852	-0.15(-0.79%)
Jan 23, 2020	19.02	19.02	18.79	18.95	83,600	-0.05(-0.26%)
Jan 22, 2020	19.04	19.07	19.00	19.00	129,009	-0.01(-0.08%)
Jan 21, 2020	19.02	19.05	19.00	19.02	101,870	-0.01(-0.04%)
Jan 17, 2020	18.99	19.07	18.95	19.02	90,352	+0.07(+0.38%)
Jan 16, 2020	19.01	19.06	18.91	18.95	93,264	+0.01(+0.07%)
Jan 15, 2020	18.92	18.98	18.82	18.94	53,486	+0.02(+0.11%)
Jan 14, 2020	18.72	18.94	18.72	18.92	44,920	+0.12(+0.64%)
Jan 13, 2020	18.75	18.89	18.72	18.80	111,834	+0.09(+0.46%)
Jan 10, 2020	18.70	18.84	18.67	18.71	53,958	-0.03(-0.15%)
Jan 09, 2020	18.67	18.81	18.65	18.74	64,548	+0.04(+0.23%)
Jan 08, 2020	18.53	18.82	18.53	18.70	74,116	+0.09(+0.46%)
Jan 07, 2020	18.59	18.67	18.52	18.61	48,747	+0.06(+0.31%)
Jan 06, 2020	18.54	18.60	18.50	18.55	68,243	-0.04(-0.23%)
Jan 03, 2020	18.60	18.65	18.52	18.60	52,131	-0.02(-0.11%)
Jan 02, 2020	18.50	18.65	18.50	18.62	43,835	+0.15(+0.81%)
Dec 31, 2019	18.47	18.47	18.39	18.47	48,337	+0.02(+0.12%)
Dec 30, 2019	18.54	18.54	18.39	18.45	59,257	-0.05(-0.27%)
Dec 27, 2019	18.50	18.52	18.46	18.50	44,403	+0.01(+0.06%)
Dec 26, 2019	18.42	18.50	18.42	18.48	34,901	+0.05(+0.24%)
Dec 24, 2019	18.54	18.54	18.40	18.44	54,239	-0.10(-0.54%)
Dec 23, 2019	18.54	18.61	18.44	18.54	53,318	+0.02(+0.12%)
Dec 20, 2019	18.56	18.61	18.46	18.52	88,996	+0.01(+0.08%)
Dec 19, 2019	18.43	18.50	18.38	18.50	89,771	+0.07(+0.38%)
Dec 18, 2019	18.40	18.45	18.35	18.43	44,386	+0.04(+0.23%)
Dec 17, 2019	18.33	18.48	18.22	18.39	124,497	+0.09(+0.50%)
Dec 16, 2019	18.11	18.35	18.11	18.30	51,910	+0.26(+1.45%)
Dec 13, 2019	18.04	18.22	18.03	18.04	89,703	+0.00(+0.00%)
Dec 12, 2019	17.93	18.10	17.89	18.04	62,966	+0.08(+0.47%)
Dec 11, 2019	17.91	18.07	17.91	17.95	62,880	+0.05(+0.28%)
Dec 10, 2019	17.99	18.02	17.86	17.90	92,270	-0.13(-0.71%)
Dec 09, 2019	18.08	18.16	17.97	18.03	98,750	-0.09(-0.51%)
Dec 06, 2019	17.89	18.27	17.81	18.12	118,567	+0.20(+1.14%)
Dec 05, 2019	17.91	17.97	17.75	17.92	71,860	+0.04(+0.20%)
Dec 04, 2019	17.74	17.97	17.74	17.88	70,065	+0.21(+1.20%)
Dec 03, 2019	17.68	17.75	17.43	17.67	141,787	-0.14(-0.79%)
Dec 02, 2019	18.20	18.29	17.71	17.81	165,790	-0.39(-2.14%)
Nov 29, 2019	18.40	18.48	18.13	18.20	52,633	-0.17(-0.92%)
Nov 27, 2019	18.42	18.50	18.31	18.37	38,484	-0.06(-0.31%)
Nov 26, 2019	18.62	18.69	18.39	18.43	158,035	-0.18(-0.99%)
Nov 25, 2019	18.69	18.72	18.57	18.61	62,932	-0.09(-0.46%)
Nov 22, 2019	18.73	18.73	18.67	18.70	23,911	-0.03(-0.15%)
Nov 21, 2019	18.73	18.73	18.53	18.72	37,041	-0.01(-0.08%)
Nov 20, 2019	18.60	18.80	18.60	18.74	49,766	+0.07(+0.38%)
Nov 19, 2019	18.58	18.69	18.57	18.67	50,737	+0.04(+0.23%)
Nov 18, 2019	18.64	18.90	18.62	18.62	81,150	-0.01(-0.04%)
Nov 15, 2019	18.63	18.76	18.62	18.63	36,609	-0.04(-0.23%)
Nov 14, 2019	18.57	18.70	18.57	18.67	38,365	+0.07(+0.38%)
Nov 13, 2019	18.74	18.74	18.56	18.60	57,039	-0.15(-0.82%)
Nov 12, 2019	18.70	18.79	18.60	18.76	79,678	-0.03(-0.15%)
Nov 11, 2019	18.69	18.95	18.62	18.79	58,009	+0.05(+0.26%)
Nov 08, 2019	18.62	18.76	18.57	18.74	33,048	-0.01(-0.08%)
Nov 07, 2019	18.71	18.84	18.69	18.75	27,955	+0.06(+0.34%)
Nov 06, 2019	18.63	18.76	18.53	18.69	36,039	+0.03(+0.15%)
Nov 05, 2019	18.53	18.72	18.50	18.66	20,921	+0.09(+0.49%)
Nov 04, 2019	18.51	18.60	18.40	18.57	40,227	+0.11(+0.61%)