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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	20.63	20.63	20.43	20.60	39,572	+0.14(+0.68%)
Apr 27, 2023	20.16	20.49	20.11	20.46	40,001	+0.46(+2.31%)
Apr 26, 2023	20.16	20.20	19.97	20.00	34,741	-0.14(-0.69%)
Apr 25, 2023	20.48	20.50	20.12	20.14	54,435	-0.34(-1.67%)
Apr 24, 2023	20.53	20.66	20.43	20.48	18,544	-0.03(-0.14%)
Apr 21, 2023	20.53	20.54	20.40	20.51	37,678	+0.07(+0.35%)
Apr 20, 2023	20.40	20.57	20.40	20.44	31,012	-0.10(-0.47%)
Apr 19, 2023	20.63	20.70	20.46	20.53	34,504	-0.11(-0.51%)
Apr 18, 2023	20.65	20.67	20.55	20.64	27,523	+0.11(+0.54%)
Apr 17, 2023	20.58	20.61	20.43	20.53	18,069	+0.01(+0.04%)
Apr 14, 2023	20.58	20.67	20.45	20.52	45,662	-0.02(-0.09%)
Apr 13, 2023	20.45	20.59	20.30	20.54	46,003	+0.25(+1.22%)
Apr 12, 2023	20.37	20.64	20.25	20.29	38,993	+0.05(+0.23%)
Apr 11, 2023	20.24	20.32	20.22	20.24	22,903	+0.02(+0.09%)
Apr 10, 2023	20.24	20.27	20.13	20.23	37,446	+0.02(+0.09%)
Apr 06, 2023	20.17	20.31	20.11	20.21	30,617	+0.04(+0.18%)
Apr 05, 2023	20.28	20.28	20.13	20.17	40,352	-0.09(-0.45%)
Apr 04, 2023	20.48	20.54	20.24	20.26	28,568	-0.25(-1.21%)
Apr 03, 2023	20.38	20.58	20.38	20.51	52,001	+0.12(+0.59%)
Mar 31, 2023	20.29	20.46	20.29	20.39	57,419	+0.25(+1.23%)
Mar 30, 2023	20.13	20.21	20.04	20.14	122,441	+0.20(+1.01%)
Mar 29, 2023	19.74	19.98	19.71	19.94	57,974	+0.45(+2.31%)
Mar 28, 2023	19.46	19.54	19.38	19.49	50,078	-0.01(-0.07%)
Mar 27, 2023	19.52	19.56	19.34	19.51	33,195	+0.18(+0.93%)
Mar 24, 2023	19.13	19.39	19.08	19.33	56,338	+0.09(+0.48%)
Mar 23, 2023	19.36	19.62	19.10	19.24	53,225	-0.03(-0.14%)
Mar 22, 2023	19.58	19.67	19.26	19.26	70,669	-0.25(-1.27%)
Mar 21, 2023	19.41	19.60	19.36	19.51	30,755	+0.24(+1.22%)
Mar 20, 2023	19.11	19.35	19.11	19.27	47,191	+0.22(+1.15%)
Mar 17, 2023	19.28	19.30	19.03	19.06	38,851	-0.23(-1.18%)
Mar 16, 2023	18.76	19.28	18.76	19.28	27,568	+0.40(+2.12%)
Mar 15, 2023	18.89	18.99	18.75	18.88	36,336	-0.30(-1.57%)
Mar 14, 2023	19.16	19.36	19.11	19.18	39,268	+0.20(+1.06%)
Mar 13, 2023	19.21	19.33	18.95	18.98	45,412	-0.39(-2.02%)
Mar 10, 2023	19.74	19.78	19.36	19.38	32,752	-0.42(-2.12%)
Mar 09, 2023	20.17	20.28	19.78	19.79	22,947	-0.33(-1.63%)
Mar 08, 2023	20.13	20.19	19.99	20.12	38,080	-0.01(-0.05%)
Mar 07, 2023	20.33	20.46	20.13	20.13	30,957	-0.26(-1.25%)
Mar 06, 2023	20.39	20.51	20.23	20.39	40,814	+0.02(+0.09%)
Mar 03, 2023	20.11	20.38	20.11	20.37	39,305	+0.31(+1.54%)
Mar 02, 2023	19.84	20.09	19.81	20.06	50,402	+0.21(+1.06%)
Mar 01, 2023	19.78	19.99	19.78	19.85	50,457	-0.06(-0.32%)
Feb 28, 2023	19.99	20.07	19.88	19.91	27,420	-0.07(-0.36%)
Feb 27, 2023	20.01	20.07	19.89	19.99	33,377	+0.14(+0.69%)
Feb 24, 2023	20.05	20.05	19.78	19.85	28,432	-0.31(-1.54%)
Feb 23, 2023	20.10	20.18	19.94	20.16	27,185	+0.15(+0.73%)
Feb 22, 2023	20.11	20.24	20.00	20.01	25,240	-0.09(-0.45%)
Feb 21, 2023	20.22	20.40	20.09	20.10	31,402	-0.36(-1.75%)
Feb 17, 2023	20.54	20.54	20.38	20.46	32,119	-0.18(-0.88%)
Feb 16, 2023	20.83	20.85	20.63	20.64	28,765	-0.32(-1.51%)
Feb 15, 2023	20.80	20.96	20.74	20.96	31,275	+0.05(+0.26%)
Feb 14, 2023	21.06	21.21	20.78	20.91	46,898	-0.15(-0.73%)
Feb 13, 2023	20.83	21.12	20.74	21.06	57,047	+0.32(+1.53%)
Feb 10, 2023	20.52	20.78	20.52	20.74	40,583	+0.08(+0.39%)
Feb 09, 2023	21.05	21.20	20.62	20.66	44,086	-0.23(-1.08%)
Feb 08, 2023	21.20	21.20	20.78	20.89	62,577	-0.12(-0.56%)
Feb 07, 2023	20.68	21.05	20.63	21.01	48,305	+0.32(+1.53%)
Feb 06, 2023	20.84	20.84	20.62	20.69	44,926	-0.27(-1.30%)
Feb 03, 2023	21.01	21.16	20.89	20.96	52,571	-0.22(-1.05%)
Feb 02, 2023	21.20	21.23	21.01	21.18	52,458	+0.23(+1.10%)