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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	24.04	24.12	23.94	23.99	37,190	+0.10(+0.41%)
Feb 28, 2024	23.96	23.98	23.87	23.89	27,817	-0.13(-0.53%)
Feb 27, 2024	24.09	24.24	23.99	24.02	31,360	-0.11(-0.45%)
Feb 26, 2024	24.23	24.30	24.13	24.13	16,154	-0.04(-0.16%)
Feb 23, 2024	24.29	24.38	24.17	24.17	36,255	-0.03(-0.12%)
Feb 22, 2024	23.98	24.21	23.95	24.20	25,964	+0.48(+2.03%)
Feb 21, 2024	23.74	23.84	23.52	23.72	21,125	+0.05(+0.20%)
Feb 20, 2024	23.89	23.89	23.60	23.67	13,855	-0.19(-0.78%)
Feb 16, 2024	23.91	24.00	23.71	23.86	24,922	+0.00(+0.00%)
Feb 15, 2024	23.83	23.93	23.77	23.86	16,242	+0.07(+0.29%)
Feb 14, 2024	23.62	23.84	23.62	23.79	20,205	+0.31(+1.33%)
Feb 13, 2024	23.71	23.76	23.40	23.48	22,552	-0.53(-2.19%)
Feb 12, 2024	23.90	24.09	23.86	24.00	23,343	+0.11(+0.45%)
Feb 09, 2024	23.86	23.98	23.83	23.90	23,084	+0.07(+0.29%)
Feb 08, 2024	23.89	24.07	23.74	23.83	47,542	-0.03(-0.12%)
Feb 07, 2024	23.54	24.10	23.54	23.86	45,180	+0.38(+1.62%)
Feb 06, 2024	23.54	23.54	23.43	23.48	26,623	+0.02(+0.08%)
Feb 05, 2024	23.53	23.53	23.31	23.46	22,069	-0.02(-0.08%)
Feb 02, 2024	23.51	23.54	23.37	23.48	18,499	-0.02(-0.08%)
Feb 01, 2024	23.27	23.57	23.27	23.50	16,105	+0.24(+1.05%)
Jan 31, 2024	23.59	23.59	23.24	23.25	24,730	-0.31(-1.32%)
Jan 30, 2024	23.54	23.59	23.50	23.56	28,988	+0.05(+0.21%)
Jan 29, 2024	23.38	23.54	23.32	23.52	35,274	+0.20(+0.88%)
Jan 26, 2024	23.34	23.37	23.23	23.31	35,537	+0.00(+0.00%)
Jan 25, 2024	23.31	23.45	23.21	23.31	47,155	+0.02(+0.08%)
Jan 24, 2024	23.43	23.51	23.25	23.29	29,124	+0.07(+0.29%)
Jan 23, 2024	23.30	23.30	23.15	23.22	21,688	-0.02(-0.08%)
Jan 22, 2024	23.33	23.33	23.21	23.24	32,476	+0.01(+0.03%)
Jan 19, 2024	23.46	23.63	23.23	23.23	10,321	-0.10(-0.42%)
Jan 18, 2024	22.82	23.36	22.82	23.33	11,669	+0.60(+2.64%)
Jan 17, 2024	22.72	22.91	22.61	22.73	23,028	-0.20(-0.89%)
Jan 16, 2024	23.36	23.35	22.93	22.93	16,512	-0.51(-2.19%)
Jan 12, 2024	23.86	23.91	23.45	23.45	29,806	-0.34(-1.43%)
Jan 11, 2024	23.26	23.90	23.10	23.79	79,642	+0.62(+2.68%)
Jan 10, 2024	22.89	23.19	22.89	23.17	17,233	+0.30(+1.31%)
Jan 09, 2024	22.94	22.94	22.75	22.87	13,754	-0.05(-0.21%)
Jan 08, 2024	22.63	22.91	22.63	22.91	23,106	+0.33(+1.46%)
Jan 05, 2024	22.52	22.71	22.51	22.59	16,603	-0.01(-0.04%)
Jan 04, 2024	22.52	22.67	22.49	22.59	20,346	+0.12(+0.52%)
Jan 03, 2024	22.61	22.62	22.47	22.48	34,712	-0.17(-0.77%)
Jan 02, 2024	22.73	22.87	22.63	22.65	41,864	-0.26(-1.14%)
Dec 29, 2023	23.10	23.12	22.77	22.91	31,470	-0.11(-0.46%)
Dec 28, 2023	23.08	23.17	22.97	23.02	46,277	+0.00(+0.00%)
Dec 27, 2023	22.97	23.16	22.97	23.02	30,114	+0.05(+0.21%)
Dec 26, 2023	22.80	23.06	22.80	22.97	26,981	+0.19(+0.85%)
Dec 22, 2023	22.78	23.34	22.77	22.78	38,035	+0.00(+0.00%)
Dec 21, 2023	22.91	23.27	22.76	22.78	27,980	+0.03(+0.12%)
Dec 20, 2023	23.15	23.31	22.74	22.75	33,026	-0.34(-1.46%)
Dec 19, 2023	22.84	23.19	22.84	23.09	26,011	+0.25(+1.10%)
Dec 18, 2023	22.55	22.88	22.55	22.84	32,253	+0.37(+1.63%)
Dec 15, 2023	22.75	22.82	22.47	22.47	21,323	-0.22(-0.98%)
Dec 14, 2023	22.58	22.86	22.58	22.69	32,528	+0.21(+0.94%)
Dec 13, 2023	22.13	22.60	22.05	22.48	26,542	+0.43(+1.97%)
Dec 12, 2023	22.18	22.18	21.78	22.05	23,962	-0.08(-0.35%)
Dec 11, 2023	22.03	22.34	22.03	22.13	25,090	+0.04(+0.17%)
Dec 08, 2023	22.12	22.31	21.90	22.09	32,124	-0.05(-0.22%)
Dec 07, 2023	21.94	22.25	21.92	22.14	30,786	+0.23(+1.06%)
Dec 06, 2023	22.08	22.09	21.89	21.90	14,669	-0.07(-0.31%)
Dec 05, 2023	21.90	22.03	21.88	21.97	20,482	+0.05(+0.22%)
Dec 04, 2023	22.02	22.02	21.81	21.92	38,414	-0.13(-0.57%)