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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.93	10.94	10.84	10.85	93,053	-0.05(-0.50%)
Nov 29, 2016	10.89	10.92	10.87	10.90	61,038	+0.03(+0.30%)
Nov 28, 2016	10.88	10.92	10.86	10.87	106,823	-0.04(-0.40%)
Nov 25, 2016	10.87	10.93	10.84	10.91	91,875	+0.06(+0.55%)
Nov 23, 2016		10.85	10.85	10.85	0	-0.02(-0.20%)
Nov 22, 2016	10.87	10.87	10.84	10.87	100,092	+0.04(+0.35%)
Nov 21, 2016	10.85	10.87	10.82	10.83	94,449	+0.01(+0.10%)
Nov 18, 2016	10.78	10.82	10.75	10.82	125,902	+0.01(+0.10%)
Nov 17, 2016	10.83	10.83	10.76	10.81	101,323	+0.05(+0.50%)
Nov 16, 2016	10.75	10.83	10.73	10.76	101,865	-0.03(-0.24%)
Nov 15, 2016	10.83	10.88	10.69	10.79	149,621	+0.03(+0.29%)
Nov 14, 2016	10.95	10.95	10.74	10.75	161,056	-0.16(-1.42%)
Nov 11, 2016	10.95	10.97	10.85	10.91	96,806	-0.09(-0.78%)
Nov 10, 2016	10.94	11.06	10.88	11.00	133,789	+0.05(+0.44%)
Nov 09, 2016	10.70	10.97	10.70	10.95	115,120	+0.12(+1.14%)
Nov 08, 2016	10.80	10.90	10.80	10.82	77,131	+0.01(+0.10%)
Nov 07, 2016	10.81	10.88	10.78	10.81	92,600	+0.09(+0.85%)
Nov 04, 2016	10.75	10.78	10.71	10.72	56,241	-0.03(-0.30%)
Nov 03, 2016	10.82	10.86	10.73	10.75	51,946	-0.12(-1.13%)
Nov 02, 2016	11.00	11.03	10.86	10.88	85,192	-0.13(-1.17%)
Nov 01, 2016	11.11	11.11	10.97	11.01	64,237	-0.05(-0.48%)
Oct 31, 2016	11.16	11.17	11.04	11.06	76,305	-0.06(-0.58%)
Oct 28, 2016	11.17	11.20	11.11	11.12	57,647	-0.05(-0.41%)
Oct 27, 2016	11.32	11.32	11.16	11.17	40,162	-0.08(-0.73%)
Oct 26, 2016	11.27	11.27	11.23	11.25	36,090	+0.00(+0.02%)
Oct 25, 2016	11.31	11.35	11.21	11.25	87,083	-0.06(-0.54%)
Oct 24, 2016	11.40	11.41	11.30	11.31	61,463	+0.01(+0.09%)
Oct 21, 2016	11.11	11.31	11.09	11.30	98,161	+0.13(+1.15%)
Oct 20, 2016	11.28	11.28	11.10	11.17	93,376	-0.12(-1.04%)
Oct 19, 2016	11.20	11.29	11.17	11.29	82,207	+0.12(+1.09%)
Oct 18, 2016	11.20	11.25	11.08	11.17	116,189	+0.07(+0.67%)
Oct 17, 2016	11.21	11.23	11.07	11.09	54,612	-0.10(-0.90%)
Oct 14, 2016	11.27	11.33	11.19	11.19	42,618	-0.02(-0.14%)
Oct 13, 2016	11.29	11.31	11.17	11.21	55,062	-0.15(-1.35%)
Oct 12, 2016	11.41	11.41	11.33	11.36	39,223	+0.00(+0.00%)
Oct 11, 2016	11.48	11.49	11.35	11.36	55,471	-0.16(-1.38%)
Oct 10, 2016	11.49	11.54	11.49	11.52	27,440	+0.06(+0.51%)
Oct 07, 2016	11.44	11.48	11.42	11.46	47,615	+0.03(+0.28%)
Oct 06, 2016	11.41	11.47	11.41	11.43	43,349	-0.01(-0.09%)
Oct 05, 2016	11.46	11.47	11.38	11.44	50,436	+0.01(+0.09%)
Oct 04, 2016	11.48	11.51	11.36	11.43	105,701	-0.08(-0.69%)
Oct 03, 2016	11.43	11.52	11.42	11.51	46,148	+0.02(+0.14%)
Sep 30, 2016	11.54	11.54	11.42	11.50	67,748	-0.01(-0.05%)
Sep 29, 2016	11.56	11.62	11.42	11.50	52,357	-0.10(-0.87%)
Sep 28, 2016	11.55	11.60	11.51	11.60	54,123	+0.07(+0.60%)
Sep 27, 2016	11.48	11.55	11.41	11.53	80,124	+0.03(+0.28%)
Sep 26, 2016	11.54	11.54	11.50	11.50	40,497	-0.10(-0.82%)
Sep 23, 2016	11.66	11.66	11.51	11.60	79,023	-0.11(-0.98%)
Sep 22, 2016	11.75	11.77	11.67	11.71	43,417	+0.06(+0.53%)
Sep 21, 2016	11.66	11.69	11.52	11.65	48,237	+0.07(+0.60%)
Sep 20, 2016	11.57	11.60	11.52	11.58	47,367	+0.11(+0.92%)
Sep 19, 2016	11.50	11.55	11.46	11.48	28,223	+0.07(+0.65%)
Sep 16, 2016	11.42	11.46	11.39	11.40	47,751	-0.09(-0.75%)
Sep 15, 2016	11.44	11.53	11.42	11.49	68,574	+0.06(+0.52%)
Sep 14, 2016	11.63	11.67	11.41	11.43	61,406	-0.18(-1.54%)
Sep 13, 2016	11.67	11.67	11.55	11.61	52,749	-0.14(-1.21%)
Sep 12, 2016	11.50	11.75	11.47	11.75	94,417	+0.25(+2.20%)
Sep 09, 2016	11.69	11.73	11.49	11.50	61,081	-0.28(-2.37%)
Sep 08, 2016	11.72	11.78	11.72	11.78	59,686	+0.04(+0.31%)
Sep 07, 2016	11.70	11.74	11.68	11.74	62,491	+0.06(+0.50%)
Sep 06, 2016	11.61	11.70	11.57	11.68	72,962	+0.07(+0.59%)
Sep 02, 2016	11.59	11.61	11.61	11.61	62,145	+0.09(+0.82%)