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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	24.14	24.23	24.01	24.14	28,655	+0.08(+0.32%)
Mar 27, 2024	24.10	24.10	23.91	24.06	24,573	+0.10(+0.40%)
Mar 26, 2024	23.91	24.05	23.91	23.96	27,904	+0.06(+0.24%)
Mar 25, 2024	23.77	23.99	23.77	23.91	22,556	-0.04(-0.16%)
Mar 22, 2024	24.13	24.14	23.89	23.94	40,788	-0.17(-0.72%)
Mar 21, 2024	24.02	24.33	24.02	24.12	42,989	+0.14(+0.56%)
Mar 20, 2024	23.73	24.02	23.73	23.98	32,186	+0.20(+0.84%)
Mar 19, 2024	23.72	23.78	23.68	23.78	11,057	+0.04(+0.16%)
Mar 18, 2024	23.80	23.94	23.74	23.74	16,047	+0.00(+0.00%)
Mar 15, 2024	23.91	23.97	23.74	23.74	16,426	-0.23(-0.96%)
Mar 14, 2024	24.21	24.22	23.97	23.97	25,175	-0.21(-0.87%)
Mar 13, 2024	24.21	24.21	24.15	24.19	17,185	+0.01(+0.04%)
Mar 12, 2024	23.93	24.21	23.82	24.18	14,061	+0.36(+1.49%)
Mar 11, 2024	23.84	23.88	23.70	23.82	21,736	+0.01(+0.04%)
Mar 08, 2024	24.02	24.03	23.81	23.81	32,472	-0.10(-0.40%)
Mar 07, 2024	23.66	23.92	23.66	23.91	31,585	+0.28(+1.18%)
Mar 06, 2024	23.62	23.71	23.57	23.63	35,925	+0.19(+0.82%)
Mar 05, 2024	23.76	23.76	23.39	23.44	32,004	-0.31(-1.30%)
Mar 04, 2024	23.78	23.88	23.74	23.74	19,872	-0.08(-0.32%)
Mar 01, 2024	23.56	23.85	23.56	23.82	32,157	+0.31(+1.31%)
Feb 29, 2024	23.56	23.64	23.47	23.51	37,947	+0.10(+0.41%)
Feb 28, 2024	23.48	23.51	23.40	23.42	28,383	-0.12(-0.53%)
Feb 27, 2024	23.61	23.75	23.51	23.54	31,999	-0.11(-0.45%)
Feb 26, 2024	23.74	23.81	23.65	23.65	16,483	-0.04(-0.16%)
Feb 23, 2024	23.80	23.90	23.69	23.69	36,993	-0.03(-0.12%)
Feb 22, 2024	23.50	23.72	23.47	23.72	26,492	+0.47(+2.03%)
Feb 21, 2024	23.26	23.36	23.06	23.24	21,555	+0.05(+0.19%)
Feb 20, 2024	23.41	23.41	23.13	23.20	14,137	-0.18(-0.78%)
Feb 16, 2024	23.44	23.52	23.24	23.38	25,429	+0.00(+0.00%)
Feb 15, 2024	23.35	23.45	23.29	23.38	16,572	+0.07(+0.29%)
Feb 14, 2024	23.15	23.37	23.15	23.31	20,616	+0.31(+1.33%)
Feb 13, 2024	23.24	23.29	22.93	23.01	23,011	-0.52(-2.19%)
Feb 12, 2024	23.42	23.61	23.38	23.52	23,818	+0.11(+0.45%)
Feb 09, 2024	23.38	23.50	23.35	23.42	23,553	+0.07(+0.29%)
Feb 08, 2024	23.41	23.59	23.26	23.35	48,509	-0.03(-0.12%)
Feb 07, 2024	23.07	23.62	23.07	23.38	46,099	+0.37(+1.62%)
Feb 06, 2024	23.07	23.07	22.96	23.01	27,165	+0.02(+0.08%)
Feb 05, 2024	23.07	23.07	22.85	22.99	22,518	-0.02(-0.08%)
Feb 02, 2024	23.04	23.07	22.90	23.01	18,875	-0.02(-0.08%)
Feb 01, 2024	22.81	23.10	22.81	23.03	16,433	+0.24(+1.05%)
Jan 31, 2024	23.12	23.12	22.78	22.79	25,233	-0.31(-1.32%)
Jan 30, 2024	23.07	23.12	23.03	23.09	29,577	+0.05(+0.21%)
Jan 29, 2024	22.91	23.07	22.86	23.05	35,992	+0.20(+0.88%)
Jan 26, 2024	22.87	22.90	22.77	22.85	36,260	+0.00(+0.00%)
Jan 25, 2024	22.85	22.98	22.75	22.85	48,114	+0.02(+0.08%)
Jan 24, 2024	22.96	23.04	22.78	22.83	29,716	+0.07(+0.29%)
Jan 23, 2024	22.84	22.84	22.69	22.76	22,129	-0.02(-0.08%)
Jan 22, 2024	22.86	22.86	22.75	22.78	33,137	+0.01(+0.03%)
Jan 19, 2024	22.99	23.16	22.77	22.77	10,531	-0.10(-0.42%)
Jan 18, 2024	22.36	22.90	22.36	22.87	11,907	+0.59(+2.64%)
Jan 17, 2024	22.27	22.45	22.16	22.28	23,496	-0.20(-0.89%)
Jan 16, 2024	22.90	22.89	22.48	22.48	16,848	-0.50(-2.19%)
Jan 12, 2024	23.39	23.43	22.98	22.98	30,411	-0.33(-1.43%)
Jan 11, 2024	22.80	23.43	22.64	23.31	81,261	+0.61(+2.68%)
Jan 10, 2024	22.43	22.72	22.43	22.71	17,583	+0.29(+1.31%)
Jan 09, 2024	22.49	22.49	22.30	22.41	14,034	-0.05(-0.21%)
Jan 08, 2024	22.18	22.46	22.18	22.46	23,576	+0.32(+1.46%)
Jan 05, 2024	22.07	22.26	22.07	22.14	16,940	-0.01(-0.04%)
Jan 04, 2024	22.07	22.22	22.04	22.14	20,759	+0.11(+0.52%)
Jan 03, 2024	22.16	22.17	22.02	22.03	35,418	-0.17(-0.77%)
Jan 02, 2024	22.28	22.41	22.18	22.20	42,714	-0.26(-1.14%)
Dec 29, 2023	22.64	22.66	22.32	22.46	32,109	-0.10(-0.46%)
Dec 28, 2023	22.62	22.71	22.52	22.56	47,217	+0.00(+0.00%)
Dec 27, 2023	22.52	22.70	22.52	22.56	30,726	+0.05(+0.21%)
Dec 26, 2023	22.34	22.60	22.34	22.52	27,529	+0.19(+0.85%)
Dec 22, 2023	22.33	22.88	22.32	22.33	38,808	+0.00(+0.00%)
Dec 21, 2023	22.46	22.81	22.31	22.33	28,548	+0.03(+0.11%)
Dec 20, 2023	22.69	22.84	22.29	22.30	33,696	-0.33(-1.46%)
Dec 19, 2023	22.38	22.72	22.38	22.63	26,539	+0.25(+1.10%)
Dec 18, 2023	22.10	22.42	22.10	22.38	32,908	+0.36(+1.63%)
Dec 15, 2023	22.30	22.37	22.03	22.03	21,756	-0.22(-0.98%)
Dec 14, 2023	22.13	22.40	22.13	22.24	33,188	+0.21(+0.94%)
Dec 13, 2023	21.69	22.15	21.61	22.04	27,081	+0.43(+1.97%)
Dec 12, 2023	21.74	21.74	21.35	21.61	24,448	-0.08(-0.35%)
Dec 11, 2023	21.59	21.89	21.59	21.69	25,599	+0.04(+0.17%)
Dec 08, 2023	21.68	21.87	21.46	21.65	32,776	-0.05(-0.22%)
Dec 07, 2023	21.51	21.81	21.48	21.70	31,412	+0.23(+1.06%)
Dec 06, 2023	21.64	21.65	21.46	21.47	14,967	-0.07(-0.31%)
Dec 05, 2023	21.47	21.59	21.44	21.53	20,898	+0.05(+0.22%)
Dec 04, 2023	21.58	21.58	21.37	21.49	39,194	-0.12(-0.57%)
Dec 01, 2023	21.39	21.69	21.39	21.61	39,581	+0.17(+0.79%)
Nov 30, 2023	21.53	21.62	21.35	21.44	46,195	+0.02(+0.09%)
Nov 29, 2023	21.35	21.44	21.28	21.42	24,528	+0.16(+0.76%)
Nov 28, 2023	21.03	21.32	21.03	21.26	55,197	+0.02(+0.09%)
Nov 27, 2023	21.32	21.32	21.20	21.24	20,479	-0.04(-0.18%)
Nov 24, 2023	21.26	21.34	21.19	21.28	16,987	+0.05(+0.22%)
Nov 22, 2023	21.14	21.27	21.14	21.23	10,328	+0.15(+0.72%)
Nov 21, 2023	21.09	21.14	21.02	21.08	22,651	-0.04(-0.19%)
Nov 20, 2023	21.05	21.16	20.96	21.12	30,993	+0.18(+0.85%)
Nov 17, 2023	20.92	21.04	20.88	20.94	22,466	+0.12(+0.59%)
Nov 16, 2023	20.83	20.91	20.80	20.82	18,139	+0.03(+0.14%)
Nov 15, 2023	20.82	20.88	20.76	20.79	24,000	+0.03(+0.14%)
Nov 14, 2023	20.59	20.85	20.59	20.77	39,970	+0.48(+2.36%)
Nov 13, 2023	20.13	20.33	20.13	20.29	28,614	+0.11(+0.56%)
Nov 10, 2023	19.90	20.18	19.87	20.17	28,306	+0.38(+1.90%)
Nov 09, 2023	20.08	20.17	19.74	19.80	27,323	-0.19(-0.94%)
Nov 08, 2023	20.05	20.14	19.99	19.99	21,105	-0.02(-0.09%)
Nov 07, 2023	19.90	20.02	19.85	20.00	23,822	+0.06(+0.28%)
Nov 06, 2023	20.09	20.14	19.93	19.95	31,730	-0.08(-0.42%)
Nov 03, 2023	19.91	20.16	19.91	20.03	21,734	+0.32(+1.62%)
Nov 02, 2023	19.35	19.76	19.35	19.71	30,747	+0.46(+2.39%)
Nov 01, 2023	19.02	19.69	18.99	19.25	30,560	+0.32(+1.69%)
Oct 31, 2023	18.94	19.04	18.90	18.93	29,095	+0.08(+0.45%)
Oct 30, 2023	18.68	18.87	18.68	18.85	27,319	+0.20(+1.06%)
Oct 27, 2023	18.76	18.89	18.63	18.65	22,227	-0.03(-0.15%)
Oct 26, 2023	18.78	19.15	18.68	18.68	31,242	-0.21(-1.09%)
Oct 25, 2023	19.14	19.21	18.87	18.89	35,658	-0.37(-1.90%)
Oct 24, 2023	19.29	19.33	19.21	19.25	33,826	+0.08(+0.44%)
Oct 23, 2023	19.22	19.39	19.16	19.17	36,845	-0.16(-0.83%)
Oct 20, 2023	19.51	19.61	19.32	19.33	34,385	-0.22(-1.12%)
Oct 19, 2023	19.75	19.77	19.48	19.55	15,591	-0.19(-0.95%)
Oct 18, 2023	19.95	19.95	19.73	19.73	24,432	-0.29(-1.44%)
Oct 17, 2023	19.84	20.05	19.81	20.02	33,802	+0.05(+0.23%)
Oct 16, 2023	19.86	20.02	19.86	19.98	12,271	+0.17(+0.85%)
Oct 13, 2023	19.96	20.09	19.80	19.81	37,392	-0.10(-0.52%)
Oct 12, 2023	20.12	20.12	19.87	19.91	27,361	-0.15(-0.74%)
Oct 11, 2023	20.03	20.13	19.99	20.06	15,851	+0.09(+0.47%)
Oct 10, 2023	19.84	20.09	19.84	19.97	25,284	+0.22(+1.13%)
Oct 09, 2023	19.62	19.82	19.59	19.74	20,109	+0.07(+0.33%)
Oct 06, 2023	19.35	19.76	19.30	19.68	35,658	+0.18(+0.91%)
Oct 05, 2023	19.42	19.56	19.42	19.50	36,316	+0.07(+0.34%)
Oct 04, 2023	19.33	19.49	19.31	19.44	74,258	+0.13(+0.68%)
Oct 03, 2023	19.53	19.74	19.29	19.31	19,740	-0.34(-1.71%)
Oct 02, 2023	19.81	19.82	19.59	19.64	47,697	-0.27(-1.36%)
Sep 29, 2023	20.24	20.45	19.87	19.91	35,207	-0.21(-1.07%)
Sep 28, 2023	20.21	20.39	20.06	20.13	19,679	-0.01(-0.05%)
Sep 27, 2023	20.28	20.32	20.13	20.14	31,403	-0.07(-0.37%)
Sep 26, 2023	19.87	20.22	19.87	20.21	131,932	+0.21(+1.07%)
Sep 25, 2023	20.01	20.03	19.95	20.00	28,253	-0.14(-0.69%)
Sep 22, 2023	20.37	20.37	20.10	20.14	42,485	-0.03(-0.14%)
Sep 21, 2023	20.52	20.52	20.15	20.16	57,227	-0.39(-1.92%)
Sep 20, 2023	20.71	20.78	20.54	20.56	90,232	-0.10(-0.49%)
Sep 19, 2023	20.72	20.72	20.55	20.66	23,779	+0.02(+0.09%)
Sep 18, 2023	20.75	20.75	20.62	20.64	24,224	-0.13(-0.62%)
Sep 15, 2023	21.04	21.04	20.76	20.77	31,339	-0.20(-0.97%)
Sep 14, 2023	20.77	20.99	20.74	20.97	42,060	+0.31(+1.48%)
Sep 13, 2023	20.82	20.82	20.61	20.67	23,910	-0.16(-0.76%)
Sep 12, 2023	20.95	20.95	20.82	20.83	21,475	-0.14(-0.66%)
Sep 11, 2023	20.95	20.97	20.85	20.97	22,060	+0.15(+0.71%)
Sep 08, 2023	20.81	20.88	20.81	20.82	22,584	+0.03(+0.13%)
Sep 07, 2023	20.73	20.85	20.73	20.79	18,768	-0.09(-0.44%)
Sep 06, 2023	21.02	21.02	20.84	20.88	25,221	-0.14(-0.66%)
Sep 05, 2023	21.16	21.16	21.00	21.02	33,411	-0.18(-0.83%)
Sep 01, 2023	21.37	21.37	21.12	21.20	34,676	+0.00(+0.00%)
Aug 31, 2023	21.42	21.42	21.14	21.20	34,325	-0.06(-0.31%)
Aug 30, 2023	21.21	21.31	21.21	21.26	25,863	+0.08(+0.39%)
Aug 29, 2023	20.98	21.23	20.76	21.18	32,196	+0.31(+1.47%)
Aug 28, 2023	20.95	20.95	20.78	20.87	42,461	+0.18(+0.85%)
Aug 25, 2023	20.64	20.82	20.44	20.70	32,243	+0.06(+0.27%)
Aug 24, 2023	20.96	20.96	20.63	20.64	59,705	-0.21(-1.02%)
Aug 23, 2023	20.72	20.88	20.72	20.85	27,135	+0.22(+1.08%)
Aug 22, 2023	20.85	20.86	20.57	20.63	43,447	-0.13(-0.60%)
Aug 21, 2023	20.90	20.99	20.55	20.76	44,538	-0.04(-0.17%)
Aug 18, 2023	20.96	20.96	20.70	20.79	27,459	-0.07(-0.35%)
Aug 17, 2023	21.17	21.17	20.81	20.87	26,523	-0.16(-0.74%)
Aug 16, 2023	21.14	21.20	21.00	21.02	24,989	-0.17(-0.79%)
Aug 15, 2023	21.51	21.51	21.19	21.19	22,138	-0.26(-1.20%)
Aug 14, 2023	21.45	21.46	21.25	21.45	29,946	+0.02(+0.09%)
Aug 11, 2023	21.41	21.46	21.35	21.43	19,934	+0.00(+0.00%)
Aug 10, 2023	21.53	21.70	21.42	21.43	32,496	-0.03(-0.13%)
Aug 09, 2023	21.50	21.51	21.37	21.46	22,262	+0.04(+0.17%)
Aug 08, 2023	21.34	21.43	21.23	21.42	26,002	-0.04(-0.17%)
Aug 07, 2023	21.21	21.51	21.17	21.46	74,685	+0.38(+1.79%)
Aug 04, 2023	21.29	21.39	21.05	21.08	31,515	-0.10(-0.48%)
Aug 03, 2023	21.19	21.29	21.11	21.18	26,487	-0.14(-0.65%)
Aug 02, 2023	21.36	21.46	21.31	21.32	45,450	-0.26(-1.20%)
Aug 01, 2023	21.70	21.72	21.56	21.58	52,019	-0.16(-0.72%)
Jul 31, 2023	21.75	21.86	21.69	21.73	38,160	+0.06(+0.30%)
Jul 28, 2023	21.69	21.69	21.58	21.67	42,666	+0.18(+0.81%)
Jul 27, 2023	21.62	21.81	21.49	21.49	46,570	-0.06(-0.26%)
Jul 26, 2023	21.48	21.62	21.46	21.55	44,966	-0.01(-0.04%)
Jul 25, 2023	21.46	21.58	21.46	21.56	36,087	+0.01(+0.04%)
Jul 24, 2023	21.59	21.64	21.52	21.55	32,201	-0.05(-0.21%)
Jul 21, 2023	21.79	21.79	21.58	21.59	30,599	-0.01(-0.06%)
Jul 20, 2023	21.83	21.90	21.61	21.61	23,343	-0.20(-0.92%)
Jul 19, 2023	21.79	21.95	21.78	21.81	60,103	+0.08(+0.38%)
Jul 18, 2023	21.31	21.72	21.31	21.72	38,308	+0.34(+1.58%)
Jul 17, 2023	21.36	21.43	21.35	21.39	25,133	+0.04(+0.17%)
Jul 14, 2023	21.50	21.53	21.31	21.35	34,789	-0.11(-0.51%)
Jul 13, 2023	21.26	21.47	21.26	21.46	26,968	+0.32(+1.52%)
Jul 12, 2023	21.06	21.20	21.06	21.14	27,468	+0.27(+1.27%)
Jul 11, 2023	20.76	20.87	20.71	20.87	24,546	+0.18(+0.88%)
Jul 10, 2023	20.74	20.74	20.54	20.69	22,734	+0.06(+0.27%)
Jul 07, 2023	20.52	20.75	20.52	20.63	40,268	+0.09(+0.45%)
Jul 06, 2023	20.67	20.72	20.41	20.54	37,038	-0.21(-1.02%)
Jul 05, 2023	20.80	20.90	20.75	20.75	58,973	-0.23(-1.09%)
Jul 03, 2023	21.03	21.04	20.95	20.98	35,134	-0.05(-0.22%)
Jun 30, 2023	20.99	21.07	20.96	21.03	35,862	+0.25(+1.19%)
Jun 29, 2023	20.87	20.87	20.67	20.78	47,058	+0.03(+0.13%)
Jun 28, 2023	20.59	20.80	20.59	20.75	37,006	+0.05(+0.22%)
Jun 27, 2023	20.54	20.74	20.51	20.71	28,250	+0.18(+0.89%)
Jun 26, 2023	20.60	20.66	20.52	20.52	34,252	-0.10(-0.49%)
Jun 23, 2023	20.61	20.66	20.55	20.63	39,761	-0.10(-0.49%)
Jun 22, 2023	20.74	20.75	20.67	20.73	18,251	-0.07(-0.35%)
Jun 21, 2023	20.73	20.86	20.72	20.80	27,111	+0.02(+0.08%)
Jun 20, 2023	20.92	20.92	20.71	20.78	28,615	-0.30(-1.42%)
Jun 16, 2023	21.08	21.21	21.06	21.08	40,366	-0.05(-0.22%)
Jun 15, 2023	20.77	21.18	20.77	21.13	40,870	+1.17(+5.87%)
May 08, 2023	20.07	20.16	19.91	19.96	43,823	-0.07(-0.36%)
May 05, 2023	19.95	20.12	19.90	20.03	38,703	+0.22(+1.10%)
May 04, 2023	19.93	19.93	19.68	19.81	21,841	-0.12(-0.59%)
May 03, 2023	19.96	20.13	19.91	19.93	38,677	-0.01(-0.05%)
May 02, 2023	20.06	20.07	19.81	19.94	37,641	-0.21(-1.03%)
May 01, 2023	20.23	20.24	20.11	20.15	40,627	-0.05(-0.23%)
Apr 28, 2023	20.22	20.22	20.03	20.19	40,370	+0.14(+0.68%)
Apr 27, 2023	19.76	20.09	19.71	20.06	40,808	+0.45(+2.31%)
Apr 26, 2023	19.76	19.80	19.58	19.61	35,442	-0.14(-0.69%)
Apr 25, 2023	20.08	20.09	19.72	19.74	55,533	-0.33(-1.67%)
Apr 24, 2023	20.12	20.25	20.02	20.08	18,918	-0.03(-0.13%)
Apr 21, 2023	20.12	20.13	19.99	20.10	38,438	+0.07(+0.35%)
Apr 20, 2023	20.00	20.16	20.00	20.03	31,637	-0.09(-0.47%)
Apr 19, 2023	20.22	20.29	20.06	20.13	35,200	-0.10(-0.51%)
Apr 18, 2023	20.24	20.26	20.15	20.23	28,078	+0.11(+0.54%)
Apr 17, 2023	20.18	20.20	20.03	20.12	18,433	+0.01(+0.04%)
Apr 14, 2023	20.18	20.26	20.05	20.11	46,582	-0.02(-0.09%)
Apr 13, 2023	20.04	20.19	19.90	20.13	46,930	+0.24(+1.22%)
Apr 12, 2023	19.97	20.23	19.85	19.89	39,779	+0.05(+0.23%)
Apr 11, 2023	19.84	19.92	19.82	19.84	23,364	+0.02(+0.09%)
Apr 10, 2023	19.84	19.87	19.73	19.83	38,201	+0.02(+0.09%)
Apr 06, 2023	19.77	19.91	19.71	19.81	31,234	+0.04(+0.18%)
Apr 05, 2023	19.88	19.88	19.74	19.77	41,165	-0.09(-0.45%)
Apr 04, 2023	20.08	20.13	19.84	19.86	29,144	-0.24(-1.21%)