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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	16.81	16.82	16.68	16.70	62,931	+0.01(+0.04%)
Aug 28, 2020	16.70	16.70	16.62	16.70	52,031	+0.14(+0.87%)
Aug 27, 2020	16.56	16.66	16.51	16.55	76,338	+0.00(+0.00%)
Aug 26, 2020	16.48	16.62	16.48	16.55	74,854	+0.17(+1.06%)
Aug 25, 2020	16.41	16.48	16.36	16.38	66,354	+0.08(+0.51%)
Aug 24, 2020	16.36	16.43	16.21	16.30	187,218	-0.10(-0.60%)
Aug 21, 2020	16.41	16.43	16.34	16.39	82,141	-0.04(-0.26%)
Aug 20, 2020	16.42	16.47	16.36	16.44	68,136	-0.11(-0.64%)
Aug 19, 2020	16.50	16.60	16.48	16.54	70,497	+0.02(+0.14%)
Aug 18, 2020	16.42	16.57	16.42	16.52	23,585	+0.05(+0.32%)
Aug 17, 2020	16.49	16.56	16.46	16.47	41,863	-0.02(-0.14%)
Aug 14, 2020	16.55	16.55	16.39	16.49	34,428	-0.06(-0.36%)
Aug 13, 2020	16.53	16.61	16.49	16.55	33,645	-0.02(-0.09%)
Aug 12, 2020	16.45	16.57	16.45	16.57	47,537	+0.33(+2.04%)
Aug 11, 2020	16.35	16.45	16.23	16.23	84,360	-0.11(-0.69%)
Aug 10, 2020	16.25	16.38	16.24	16.35	55,696	+0.10(+0.60%)
Aug 07, 2020	16.33	16.35	16.24	16.25	26,984	-0.05(-0.32%)
Aug 06, 2020	16.23	16.33	16.17	16.30	47,854	+0.07(+0.42%)
Aug 05, 2020	16.13	16.25	16.06	16.23	68,659	+0.22(+1.36%)
Aug 04, 2020	15.90	16.06	15.90	16.02	32,388	+0.06(+0.38%)
Aug 03, 2020	16.00	16.04	15.87	15.96	90,229	+0.04(+0.24%)
Jul 31, 2020	15.99	16.05	15.79	15.92	83,345	-0.02(-0.09%)
Jul 30, 2020	15.92	15.97	15.74	15.93	34,337	-0.11(-0.66%)
Jul 29, 2020	16.02	16.12	15.97	16.04	79,651	+0.08(+0.47%)
Jul 28, 2020	15.93	16.02	15.90	15.96	48,163	+0.02(+0.14%)
Jul 27, 2020	15.99	16.02	15.92	15.94	61,721	+0.08(+0.47%)
Jul 24, 2020	15.91	15.91	15.76	15.87	65,665	-0.03(-0.19%)
Jul 23, 2020	16.25	16.27	15.88	15.90	119,390	-0.26(-1.62%)
Jul 22, 2020	16.12	16.22	16.10	16.16	76,664	+0.06(+0.37%)
Jul 21, 2020	16.22	16.28	16.08	16.10	56,207	+0.10(+0.61%)
Jul 20, 2020	15.87	16.11	15.81	16.00	62,095	+0.15(+0.94%)
Jul 17, 2020	15.95	15.95	15.79	15.85	39,339	-0.07(-0.42%)
Jul 16, 2020	15.81	15.95	15.75	15.92	56,922	+0.10(+0.61%)
Jul 15, 2020	15.84	15.90	15.71	15.82	36,627	+0.14(+0.91%)
Jul 14, 2020	15.55	15.69	15.51	15.68	81,407	+0.11(+0.72%)
Jul 13, 2020	15.87	16.02	15.57	15.57	48,274	-0.19(-1.19%)
Jul 10, 2020	15.56	15.79	15.47	15.75	70,383	+0.10(+0.62%)
Jul 09, 2020	15.90	15.90	15.65	15.66	59,306	-0.21(-1.32%)
Jul 08, 2020	15.78	15.90	15.71	15.87	35,143	+0.11(+0.71%)
Jul 07, 2020	15.81	16.00	15.75	15.75	62,516	-0.12(-0.75%)
Jul 06, 2020	15.75	16.00	15.75	15.87	71,364	+0.27(+1.72%)
Jul 02, 2020	15.82	15.84	15.49	15.60	98,483	+0.07(+0.48%)
Jul 01, 2020	15.47	15.61	15.47	15.53	59,032	+0.01(+0.10%)
Jun 30, 2020	15.31	15.60	15.30	15.51	39,081	+0.22(+1.42%)
Jun 29, 2020	15.20	15.31	15.10	15.30	44,535	+0.13(+0.89%)
Jun 26, 2020	15.48	15.48	15.11	15.16	52,453	-0.37(-2.41%)
Jun 25, 2020	15.34	15.54	15.29	15.54	56,130	+0.07(+0.44%)
Jun 24, 2020	15.87	15.87	15.33	15.47	68,263	-0.45(-2.82%)
Jun 23, 2020	15.94	16.04	15.88	15.92	72,745	+0.04(+0.23%)
Jun 22, 2020	15.77	15.90	15.75	15.88	71,320	+0.11(+0.68%)
Jun 19, 2020	16.12	16.12	15.66	15.77	171,757	-0.15(-0.93%)
Jun 18, 2020	15.96	15.97	15.81	15.92	45,480	-0.01(-0.09%)
Jun 17, 2020	16.08	16.15	15.94	15.94	56,451	-0.07(-0.46%)
Jun 16, 2020	15.98	16.21	15.78	16.01	134,842	+0.40(+2.57%)
Jun 15, 2020	15.25	15.69	15.02	15.61	66,725	+0.16(+1.06%)
Jun 12, 2020	15.61	15.83	15.27	15.45	96,453	+0.19(+1.27%)
Jun 11, 2020	15.87	15.91	15.23	15.25	204,113	-1.09(-6.68%)
Jun 10, 2020	16.49	16.49	16.33	16.35	85,039	-0.05(-0.32%)
Jun 09, 2020	16.20	16.53	16.20	16.40	69,658	-0.11(-0.67%)
Jun 08, 2020	16.40	16.57	16.40	16.51	117,623	+0.13(+0.82%)
Jun 05, 2020	16.11	16.52	16.11	16.38	90,930	+0.40(+2.51%)
Jun 04, 2020	16.02	16.18	15.85	15.97	130,822	-0.22(-1.37%)
Jun 03, 2020	15.85	16.20	15.85	16.20	102,654	+0.53(+3.36%)
Jun 02, 2020	15.64	15.75	15.59	15.67	72,281	+0.07(+0.48%)