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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.860	5.913	5.845	5.913	73,694	+0.08(+1.41%)
Mar 30, 2005	5.757	5.842	5.757	5.830	150,785	+0.08(+1.38%)
Mar 29, 2005	5.866	5.883	5.742	5.751	133,126	-0.13(-2.20%)
Mar 28, 2005	5.895	5.895	5.845	5.880	144,672	-0.01(-0.25%)
Mar 24, 2005	5.963	5.992	5.869	5.895	181,350	-0.02(-0.40%)
Mar 23, 2005	5.977	5.995	5.830	5.919	235,687	-0.09(-1.47%)
Mar 22, 2005	6.163	6.163	6.007	6.007	282,214	-0.17(-2.81%)
Mar 21, 2005	6.228	6.228	6.163	6.181	110,032	-0.04(-0.71%)
Mar 18, 2005	6.201	6.269	6.184	6.225	97,127	+0.02(+0.38%)
Mar 17, 2005	6.184	6.219	6.169	6.201	168,785	+0.04(+0.62%)
Mar 16, 2005	6.240	6.242	6.148	6.163	195,614	-0.06(-1.04%)
Mar 15, 2005	6.278	6.331	6.228	6.228	245,875	-0.06(-0.89%)
Mar 14, 2005	6.260	6.322	6.207	6.284	191,538	+0.02(+0.28%)
Mar 11, 2005	6.260	6.301	6.242	6.266	141,956	-0.02(-0.28%)
Mar 10, 2005	6.304	6.319	6.204	6.284	212,254	-0.03(-0.42%)
Mar 09, 2005	6.354	6.393	6.301	6.310	205,123	-0.06(-1.02%)
Mar 08, 2005	6.366	6.387	6.346	6.375	166,068	-0.01(-0.18%)
Mar 07, 2005	6.402	6.416	6.366	6.387	373,568	-0.00(-0.05%)
Mar 04, 2005	6.307	6.396	6.301	6.390	279,497	+0.06(+1.02%)
Mar 03, 2005	6.334	6.351	6.304	6.325	198,330	+0.00(+0.05%)
Mar 02, 2005	6.245	6.351	6.245	6.322	186,105	+0.08(+1.27%)
Mar 01, 2005	6.263	6.322	6.237	6.242	229,574	-0.04(-0.61%)
Feb 28, 2005	6.198	6.287	6.187	6.281	228,895	+0.10(+1.62%)
Feb 25, 2005	6.151	6.184	6.119	6.181	165,728	+0.03(+0.48%)
Feb 24, 2005	6.104	6.157	6.104	6.151	133,805	+0.06(+0.92%)
Feb 23, 2005	6.045	6.095	6.019	6.095	226,518	+0.06(+0.93%)
Feb 22, 2005	6.131	6.134	6.036	6.039	266,252	-0.08(-1.25%)
Feb 18, 2005	6.128	6.128	6.095	6.116	138,559	-0.01(-0.19%)
Feb 17, 2005	6.142	6.142	6.107	6.128	174,558	+0.01(+0.14%)
Feb 16, 2005	6.089	6.119	6.045	6.119	218,367	+0.03(+0.53%)
Feb 15, 2005	6.098	6.116	6.072	6.086	251,309	+0.00(+0.00%)
Feb 14, 2005	6.072	6.095	6.066	6.086	231,952	+0.02(+0.39%)
Feb 11, 2005	6.072	6.104	6.001	6.063	512,468	-0.00(-0.05%)
Feb 10, 2005	6.066	6.069	6.039	6.066	174,558	+0.01(+0.15%)
Feb 09, 2005	6.089	6.095	6.036	6.057	208,179	-0.03(-0.44%)
Feb 08, 2005	6.107	6.139	6.051	6.083	255,045	-0.03(-0.53%)
Feb 07, 2005	6.095	6.131	6.075	6.116	163,011	+0.03(+0.48%)
Feb 04, 2005	6.048	6.086	6.036	6.086	190,519	+0.05(+0.83%)
Feb 03, 2005	6.042	6.048	6.019	6.036	80,487	-0.02(-0.29%)
Feb 02, 2005	6.010	6.066	6.007	6.054	108,334	+0.06(+0.93%)
Feb 01, 2005	5.942	6.022	5.930	5.998	143,314	+0.06(+1.09%)
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%)