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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	25.58	25.59	25.18	25.39	29,490	-0.10(-0.39%)
May 21, 2024	25.45	25.53	25.35	25.49	27,291	+0.05(+0.19%)
May 20, 2024	25.26	25.63	25.26	25.44	18,837	+0.24(+0.95%)
May 17, 2024	25.25	25.30	25.16	25.20	12,859	-0.01(-0.04%)
May 16, 2024	25.29	25.32	25.19	25.21	14,971	-0.05(-0.20%)
May 15, 2024	25.12	25.33	25.12	25.26	28,486	+0.25(+0.99%)
May 14, 2024	24.93	25.20	24.92	25.01	17,395	+0.10(+0.40%)
May 13, 2024	24.98	25.11	24.89	24.91	20,090	+0.05(+0.20%)
May 10, 2024	24.80	24.92	24.76	24.86	13,301	+0.12(+0.48%)
May 09, 2024	24.66	24.82	24.63	24.74	30,308	+0.05(+0.20%)
May 08, 2024	24.58	24.73	24.50	24.69	11,456	+0.09(+0.36%)
May 07, 2024	24.70	24.70	24.57	24.60	23,260	+0.03(+0.12%)
May 06, 2024	24.45	24.58	24.36	24.57	40,497	+0.23(+0.94%)
May 03, 2024	24.46	24.46	24.24	24.34	13,147	+0.24(+0.99%)
May 02, 2024	24.07	24.12	23.95	24.11	24,013	+0.22(+0.91%)
May 01, 2024	23.98	24.14	23.69	23.89	33,920	-0.14(-0.58%)
Apr 30, 2024	24.47	24.47	24.01	24.03	47,191	-0.29(-1.18%)
Apr 29, 2024	24.38	24.39	24.21	24.31	20,138	+0.08(+0.33%)
Apr 26, 2024	24.02	24.33	24.02	24.23	23,115	+0.48(+2.01%)
Apr 25, 2024	23.55	23.79	23.34	23.76	25,632	-0.01(-0.04%)
Apr 24, 2024	23.98	24.05	23.77	23.77	16,806	-0.16(-0.66%)
Apr 23, 2024	23.70	23.95	23.70	23.93	21,900	+0.30(+1.26%)
Apr 22, 2024	23.46	23.68	23.42	23.63	29,197	+0.32(+1.38%)
Apr 19, 2024	23.53	23.61	23.29	23.31	12,651	-0.23(-0.96%)
Apr 18, 2024	23.61	23.62	23.53	23.53	8,465	+0.00(+0.00%)
Apr 17, 2024	23.66	23.79	23.47	23.53	20,483	+0.05(+0.21%)
Apr 16, 2024	23.58	23.63	23.47	23.49	21,361	-0.04(-0.17%)
Apr 15, 2024	24.01	24.14	23.51	23.52	57,356	-0.27(-1.12%)
Apr 12, 2024	24.12	24.17	23.73	23.79	34,270	-0.45(-1.87%)
Apr 11, 2024	24.14	24.36	24.07	24.24	32,747	+0.11(+0.45%)
Apr 10, 2024	24.21	24.38	24.09	24.14	41,774	-0.23(-0.93%)
Apr 09, 2024	24.64	24.70	24.29	24.36	45,522	-0.13(-0.52%)
Apr 08, 2024	24.45	24.56	24.42	24.49	26,443	+0.23(+0.93%)
Apr 05, 2024	24.23	24.42	24.23	24.26	28,593	+0.07(+0.29%)
Apr 04, 2024	24.49	24.55	24.12	24.19	31,197	-0.08(-0.33%)
Apr 03, 2024	24.28	24.52	24.21	24.27	31,926	+0.05(+0.20%)
Apr 02, 2024	24.35	24.40	24.08	24.22	49,611	-0.14(-0.57%)
Apr 01, 2024	24.65	24.69	24.33	24.36	51,912	-0.27(-1.08%)
Mar 28, 2024	24.63	24.73	24.50	24.63	28,082	+0.08(+0.32%)
Mar 27, 2024	24.59	24.59	24.39	24.55	24,082	+0.10(+0.40%)
Mar 26, 2024	24.40	24.54	24.40	24.45	27,347	+0.06(+0.24%)
Mar 25, 2024	24.25	24.48	24.25	24.39	22,105	-0.04(-0.16%)
Mar 22, 2024	24.62	24.63	24.37	24.43	39,974	-0.18(-0.72%)
Mar 21, 2024	24.51	24.83	24.51	24.61	42,131	+0.14(+0.56%)
Mar 20, 2024	24.21	24.51	24.21	24.47	31,543	+0.20(+0.84%)
Mar 19, 2024	24.20	24.27	24.16	24.27	10,836	+0.04(+0.16%)
Mar 18, 2024	24.29	24.42	24.23	24.23	15,727	+0.00(+0.00%)
Mar 15, 2024	24.39	24.46	24.23	24.23	16,098	-0.24(-0.96%)
Mar 14, 2024	24.71	24.72	24.46	24.46	24,672	-0.22(-0.87%)
Mar 13, 2024	24.70	24.70	24.64	24.68	16,843	+0.01(+0.04%)
Mar 12, 2024	24.41	24.70	24.31	24.67	13,781	+0.36(+1.49%)
Mar 11, 2024	24.33	24.36	24.18	24.31	21,303	+0.01(+0.04%)
Mar 08, 2024	24.51	24.52	24.30	24.30	31,824	-0.10(-0.40%)
Mar 07, 2024	24.14	24.40	24.14	24.39	30,955	+0.28(+1.18%)
Mar 06, 2024	24.10	24.19	24.05	24.11	35,208	+0.20(+0.82%)
Mar 05, 2024	24.25	24.25	23.86	23.91	31,365	-0.31(-1.30%)
Mar 04, 2024	24.27	24.36	24.23	24.23	19,476	-0.08(-0.32%)
Mar 01, 2024	24.04	24.33	24.04	24.31	31,515	+0.31(+1.31%)
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%)
Dec 01, 2023	21.83	22.13	21.83	22.05	38,793	+0.17(+0.79%)
Nov 30, 2023	21.97	22.06	21.78	21.88	45,276	+0.02(+0.09%)
Nov 29, 2023	21.78	21.88	21.71	21.86	24,039	+0.16(+0.76%)
Nov 28, 2023	21.46	21.75	21.46	21.69	54,099	+0.02(+0.09%)
Nov 27, 2023	21.75	21.75	21.63	21.67	20,071	-0.04(-0.18%)
Nov 24, 2023	21.69	21.77	21.63	21.71	16,649	+0.05(+0.22%)
Nov 22, 2023	21.57	21.70	21.57	21.66	10,122	+0.15(+0.72%)
Nov 21, 2023	21.52	21.57	21.44	21.51	22,201	-0.04(-0.19%)
Nov 20, 2023	21.47	21.59	21.38	21.55	30,376	+0.18(+0.85%)
Nov 17, 2023	21.34	21.46	21.30	21.37	22,020	+0.12(+0.59%)
Nov 16, 2023	21.25	21.33	21.22	21.24	17,779	+0.03(+0.14%)
Nov 15, 2023	21.24	21.30	21.18	21.22	23,523	+0.03(+0.14%)
Nov 14, 2023	21.00	21.27	21.00	21.19	39,176	+0.49(+2.36%)
Nov 13, 2023	20.54	20.75	20.54	20.70	28,045	+0.11(+0.56%)
Nov 10, 2023	20.31	20.59	20.28	20.58	27,743	+0.38(+1.90%)
Nov 09, 2023	20.49	20.58	20.14	20.20	26,780	-0.19(-0.94%)
Nov 08, 2023	20.46	20.54	20.39	20.39	20,685	-0.02(-0.09%)
Nov 07, 2023	20.31	20.43	20.25	20.41	23,349	+0.06(+0.28%)
Nov 06, 2023	20.50	20.54	20.33	20.35	31,099	-0.09(-0.42%)
Nov 03, 2023	20.32	20.57	20.32	20.44	21,301	+0.33(+1.62%)
Nov 02, 2023	19.74	20.16	19.74	20.11	30,135	+0.47(+2.39%)
Nov 01, 2023	19.41	20.09	19.38	19.64	29,952	+0.33(+1.69%)
Oct 31, 2023	19.33	19.42	19.28	19.32	28,517	+0.09(+0.45%)
Oct 30, 2023	19.06	19.25	19.06	19.23	26,775	+0.20(+1.06%)
Oct 27, 2023	19.14	19.27	19.01	19.03	21,785	-0.03(-0.15%)
Oct 26, 2023	19.16	19.54	19.06	19.06	30,621	-0.21(-1.09%)
Oct 25, 2023	19.53	19.60	19.25	19.27	34,949	-0.37(-1.90%)
Oct 24, 2023	19.68	19.72	19.60	19.64	33,154	+0.09(+0.44%)
Oct 23, 2023	19.61	19.79	19.55	19.56	36,112	-0.16(-0.83%)
Oct 20, 2023	19.90	20.01	19.71	19.72	33,702	-0.22(-1.12%)
Oct 19, 2023	20.15	20.17	19.88	19.94	15,281	-0.19(-0.95%)
Oct 18, 2023	20.35	20.35	20.12	20.13	23,946	-0.30(-1.44%)
Oct 17, 2023	20.24	20.46	20.21	20.43	33,131	+0.05(+0.23%)
Oct 16, 2023	20.27	20.43	20.27	20.38	12,028	+0.17(+0.85%)
Oct 13, 2023	20.36	20.50	20.20	20.21	36,649	-0.10(-0.51%)
Oct 12, 2023	20.52	20.52	20.28	20.32	26,818	-0.15(-0.74%)
Oct 11, 2023	20.44	20.53	20.39	20.47	15,536	+0.10(+0.47%)
Oct 10, 2023	20.24	20.50	20.24	20.37	24,782	+0.23(+1.13%)
Oct 09, 2023	20.02	20.22	19.99	20.14	19,710	+0.07(+0.33%)
Oct 06, 2023	19.74	20.16	19.69	20.08	34,950	+0.18(+0.91%)
Oct 05, 2023	19.81	19.95	19.81	19.90	35,595	+0.07(+0.34%)
Oct 04, 2023	19.73	19.89	19.70	19.83	72,783	+0.13(+0.68%)
Oct 03, 2023	19.92	20.14	19.68	19.70	19,347	-0.34(-1.71%)
Oct 02, 2023	20.21	20.22	19.98	20.04	46,750	-0.28(-1.36%)
Sep 29, 2023	20.65	20.86	20.28	20.32	34,507	-0.22(-1.07%)
Sep 28, 2023	20.62	20.80	20.47	20.53	19,289	-0.01(-0.05%)
Sep 27, 2023	20.69	20.73	20.53	20.54	30,780	-0.08(-0.37%)
Sep 26, 2023	20.28	20.63	20.28	20.62	129,311	+0.22(+1.07%)
Sep 25, 2023	20.42	20.43	20.35	20.40	27,692	-0.14(-0.69%)
Sep 22, 2023	20.78	20.78	20.51	20.54	41,641	-0.03(-0.14%)
Sep 21, 2023	20.93	20.93	20.56	20.57	56,091	-0.40(-1.92%)
Sep 20, 2023	21.13	21.20	20.96	20.97	88,441	-0.10(-0.49%)
Sep 19, 2023	21.13	21.13	20.96	21.08	23,307	+0.02(+0.09%)
Sep 18, 2023	21.17	21.17	21.04	21.06	23,743	-0.13(-0.62%)
Sep 15, 2023	21.47	21.47	21.18	21.19	30,717	-0.21(-0.97%)
Sep 14, 2023	21.19	21.42	21.16	21.40	41,225	+0.31(+1.48%)
Sep 13, 2023	21.24	21.24	21.03	21.09	23,436	-0.16(-0.76%)
Sep 12, 2023	21.37	21.37	21.24	21.25	21,049	-0.14(-0.66%)
Sep 11, 2023	21.37	21.39	21.28	21.39	21,622	+0.15(+0.71%)
Sep 08, 2023	21.23	21.30	21.23	21.24	22,136	+0.03(+0.13%)
Sep 07, 2023	21.15	21.27	21.15	21.21	18,396	-0.09(-0.44%)
Sep 06, 2023	21.45	21.45	21.26	21.30	24,721	-0.14(-0.66%)
Sep 05, 2023	21.59	21.59	21.43	21.45	32,748	-0.18(-0.83%)