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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	13.71	13.84	13.67	13.77	77,955	+0.08(+0.59%)
Aug 30, 2017	13.62	13.69	13.59	13.69	52,458	+0.05(+0.38%)
Aug 29, 2017	13.64	13.66	13.57	13.64	97,721	-0.05(-0.38%)
Aug 28, 2017	13.70	13.71	13.65	13.69	100,891	+0.00(+0.00%)
Aug 25, 2017		13.65	13.63	13.69	54,455	+0.04(+0.30%)
Aug 24, 2017	13.74	13.74	13.59	13.65	92,379	-0.17(-1.26%)
Aug 23, 2017	13.59	13.82	13.51	13.82	91,204	+0.23(+1.66%)
Aug 22, 2017	13.59	13.60	13.51	13.60	66,382	+0.09(+0.69%)
Aug 21, 2017	13.50	13.51	13.46	13.51	102,437	+0.05(+0.38%)
Aug 18, 2017	13.59	13.59	13.44	13.45	113,883	+0.02(+0.17%)
Aug 17, 2017	13.82	13.82	13.41	13.43	140,448	-0.36(-2.58%)
Aug 16, 2017	13.75	13.83	13.73	13.79	73,558	+0.05(+0.33%)
Aug 15, 2017	13.74	13.76	13.68	13.74	72,009	+0.03(+0.25%)
Aug 14, 2017	13.67	13.78	13.67	13.71	52,167	+0.10(+0.72%)
Aug 11, 2017	13.33	13.72	12.98	13.61	292,274	+0.16(+1.15%)
Aug 10, 2017	13.65	13.66	13.44	13.45	310,467	-0.28(-2.01%)
Aug 09, 2017	13.83	13.83	13.73	13.73	149,065	-0.10(-0.75%)
Aug 08, 2017	13.88	13.94	13.83	13.83	84,059	-0.07(-0.54%)
Aug 07, 2017	13.86	13.93	13.80	13.91	115,425	+0.11(+0.83%)
Aug 04, 2017	13.69	13.86	13.69	13.79	214,805	+0.03(+0.25%)
Aug 03, 2017	13.94	14.02	13.74	13.76	382,262	-0.26(-1.84%)
Aug 02, 2017	14.07	14.17	14.02	14.02	87,580	-0.06(-0.45%)
Aug 01, 2017	14.22	14.22	14.00	14.08	86,414	+0.03(+0.20%)
Jul 31, 2017	14.16	14.22	14.01	14.05	128,793	-0.11(-0.77%)
Jul 28, 2017	14.40	14.40	14.05	14.16	444,610	-0.31(-2.14%)
Jul 27, 2017	14.65	14.65	14.46	14.47	153,768	-0.18(-1.25%)
Jul 26, 2017	14.60	14.66	14.53	14.65	127,116	+0.01(+0.08%)
Jul 25, 2017	14.68	14.69	14.53	14.64	79,287	-0.01(-0.08%)
Jul 24, 2017	14.94	14.94	14.62	14.65	91,389	-0.24(-1.58%)
Jul 21, 2017	14.83	14.94	14.75	14.89	114,189	+0.02(+0.12%)
Jul 20, 2017	15.04	15.04	14.64	14.87	178,398	+0.00(+0.00%)
Jul 19, 2017	14.76	14.87	14.72	14.87	98,230	+0.14(+0.93%)
Jul 18, 2017	14.52	14.80	14.52	14.74	99,855	+0.16(+1.10%)
Jul 17, 2017	14.65	14.65	14.52	14.58	96,663	+0.01(+0.08%)
Jul 14, 2017	14.54	14.64	14.52	14.56	65,841	+0.03(+0.24%)
Jul 13, 2017	14.43	14.55	14.43	14.53	96,337	+0.18(+1.27%)
Jul 12, 2017	14.26	14.37	14.23	14.35	95,853	+0.16(+1.13%)
Jul 11, 2017	14.06	14.26	14.06	14.19	67,868	+0.11(+0.77%)
Jul 10, 2017	14.08	14.08	14.01	14.08	55,913	+0.06(+0.45%)
Jul 07, 2017	14.08	14.18	13.97	14.02	72,436	+0.05(+0.37%)
Jul 06, 2017	14.06	14.07	13.97	13.97	68,493	-0.11(-0.81%)
Jul 05, 2017	14.01	14.10	13.98	14.08	92,835	+0.09(+0.61%)
Jul 03, 2017	13.94	14.01	13.91	13.99	43,300	+0.09(+0.62%)
Jun 30, 2017	13.91	13.97	13.84	13.91	71,368	+0.03(+0.25%)
Jun 29, 2017	13.95	13.97	13.78	13.87	70,054	-0.06(-0.41%)
Jun 28, 2017	13.97	14.01	13.93	13.93	73,589	+0.08(+0.58%)
Jun 27, 2017	13.93	13.98	13.85	13.85	106,136	-0.07(-0.49%)
Jun 26, 2017	13.93	13.99	13.86	13.92	74,073	+0.04(+0.29%)
Jun 23, 2017	13.91	14.04	13.87	13.88	68,439	-0.02(-0.16%)
Jun 22, 2017	13.90	13.95	13.82	13.90	78,843	-0.08(-0.57%)
Jun 21, 2017	14.06	14.06	13.84	13.98	71,728	+0.06(+0.41%)
Jun 20, 2017	13.94	13.94	13.78	13.93	91,074	+0.03(+0.21%)
Jun 19, 2017	13.87	13.90	13.80	13.90	65,993	+0.15(+1.11%)
Jun 16, 2017	13.63	13.82	13.63	13.74	86,881	+0.09(+0.66%)
Jun 15, 2017	13.61	13.74	13.54	13.65	129,324	-0.06(-0.45%)
Jun 14, 2017	13.81	13.83	13.68	13.72	56,134	-0.05(-0.37%)
Jun 13, 2017	13.70	13.78	13.68	13.77	72,011	+0.13(+0.96%)
Jun 12, 2017	13.71	13.72	13.60	13.64	40,333	-0.11(-0.78%)
Jun 09, 2017	13.78	13.83	13.73	13.74	62,060	-0.03(-0.25%)
Jun 08, 2017	13.77	13.82	13.76	13.78	49,009	-0.03(-0.19%)
Jun 07, 2017	13.72	13.82	13.68	13.80	70,561	+0.07(+0.48%)
Jun 06, 2017	13.69	13.77	13.66	13.74	46,558	+0.02(+0.17%)
Jun 05, 2017	13.68	13.74	13.66	13.72	66,841	+0.01(+0.08%)
Jun 02, 2017	13.68	13.73	13.66	13.70	51,653	+0.07(+0.54%)