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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.23	26.31	26.00	26.03	59,051	-0.16(-0.62%)
Aug 30, 2021	26.25	26.29	26.14	26.19	63,499	-0.01(-0.03%)
Aug 27, 2021	26.11	26.24	26.07	26.20	87,928	+0.19(+0.72%)
Aug 26, 2021	26.07	26.10	25.91	26.01	100,721	-0.02(-0.06%)
Aug 25, 2021	26.20	26.25	25.98	26.03	80,634	-0.15(-0.56%)
Aug 24, 2021	25.93	26.23	25.93	26.17	53,393	+0.16(+0.62%)
Aug 23, 2021	25.52	26.04	25.43	26.01	86,088	+0.70(+2.78%)
Aug 20, 2021	25.18	25.36	25.06	25.31	44,017	+0.14(+0.58%)
Aug 19, 2021	25.06	25.73	25.06	25.16	48,917	+0.02(+0.06%)
Aug 18, 2021	25.34	25.34	25.05	25.14	57,923	-0.15(-0.60%)
Aug 17, 2021	25.44	25.44	25.25	25.30	43,431	-0.09(-0.35%)
Aug 16, 2021	25.35	25.44	25.23	25.39	57,307	+0.02(+0.06%)
Aug 13, 2021	25.23	25.43	25.23	25.37	64,332	+0.17(+0.67%)
Aug 12, 2021	25.22	25.29	25.17	25.20	48,023	-0.03(-0.13%)
Aug 11, 2021	25.22	25.29	25.10	25.23	85,816	+0.10(+0.38%)
Aug 10, 2021	24.98	25.21	24.96	25.14	80,311	+0.19(+0.77%)
Aug 09, 2021	24.62	25.02	24.53	24.94	176,578	+0.44(+1.81%)
Aug 06, 2021	24.42	24.76	24.38	24.50	45,543	+0.14(+0.59%)
Aug 05, 2021	24.27	24.36	24.19	24.36	73,065	+0.26(+1.07%)
Aug 04, 2021	24.16	24.20	24.10	24.10	43,585	+0.02(+0.07%)
Aug 03, 2021	24.15	24.15	23.97	24.08	31,376	+0.10(+0.40%)
Aug 02, 2021	24.06	24.13	23.88	23.98	50,139	+0.11(+0.47%)
Jul 30, 2021	23.93	24.05	23.80	23.87	23,472	-0.03(-0.14%)
Jul 29, 2021	23.76	23.94	23.76	23.90	44,899	+0.15(+0.64%)
Jul 28, 2021	23.61	23.81	23.52	23.75	25,137	+0.23(+0.99%)
Jul 27, 2021	23.57	23.67	23.48	23.52	40,646	-0.22(-0.92%)
Jul 26, 2021	23.95	24.01	23.61	23.74	34,511	-0.14(-0.61%)
Jul 23, 2021	23.98	24.07	23.72	23.88	89,983	+0.08(+0.34%)
Jul 22, 2021	23.89	24.06	23.77	23.80	20,696	-0.02(-0.09%)
Jul 21, 2021	23.70	23.84	23.69	23.82	19,908	+0.30(+1.26%)
Jul 20, 2021	23.21	23.63	23.21	23.53	41,198	+0.36(+1.56%)
Jul 19, 2021	23.56	23.77	23.10	23.16	86,258	-0.48(-2.03%)
Jul 16, 2021	23.85	23.90	23.65	23.65	22,119	-0.22(-0.91%)
Jul 15, 2021	24.02	24.09	23.85	23.86	28,669	-0.16(-0.67%)
Jul 14, 2021	24.00	24.30	23.98	24.02	33,500	+0.13(+0.52%)
Jul 13, 2021	23.85	24.01	23.84	23.90	39,355	+0.04(+0.18%)
Jul 12, 2021	23.74	23.94	23.66	23.85	74,680	+0.18(+0.78%)
Jul 09, 2021	23.61	23.69	23.57	23.67	41,252	+0.12(+0.51%)
Jul 08, 2021	23.61	23.65	23.43	23.55	44,978	-0.10(-0.44%)
Jul 07, 2021	23.74	23.74	23.55	23.65	34,727	-0.02(-0.07%)
Jul 06, 2021	23.63	23.67	23.59	23.67	60,381	+0.12(+0.51%)
Jul 02, 2021	23.50	23.56	23.44	23.55	24,844	+0.10(+0.41%)
Jul 01, 2021	23.49	23.54	23.43	23.45	28,780	-0.02(-0.07%)
Jun 30, 2021	23.45	23.57	23.45	23.47	30,383	+0.00(+0.00%)
Jun 29, 2021	23.53	23.55	23.45	23.47	34,120	+0.03(+0.14%)
Jun 28, 2021	23.21	23.49	23.20	23.44	33,847	+0.26(+1.14%)
Jun 25, 2021	23.30	23.47	23.12	23.17	56,361	-0.14(-0.62%)
Jun 24, 2021	23.59	23.62	23.32	23.32	23,436	-0.16(-0.68%)
Jun 23, 2021	23.61	23.63	23.48	23.48	26,665	+0.00(+0.00%)
Jun 22, 2021	23.40	23.60	23.24	23.48	49,903	+0.23(+0.97%)
Jun 21, 2021	23.33	23.70	23.13	23.25	52,241	+0.07(+0.31%)
Jun 18, 2021	23.28	23.43	23.17	23.18	41,542	-0.25(-1.05%)
Jun 17, 2021	23.59	23.67	23.13	23.43	55,447	-0.10(-0.44%)
Jun 16, 2021	23.58	23.70	23.50	23.53	47,676	+0.00(+0.00%)
Jun 15, 2021	23.64	23.64	23.52	23.53	20,847	-0.02(-0.10%)
Jun 14, 2021	23.70	23.70	23.55	23.55	42,920	-0.10(-0.44%)
Jun 11, 2021	23.68	23.72	23.55	23.66	28,533	+0.09(+0.37%)
Jun 10, 2021	23.56	23.60	23.50	23.57	50,370	+0.05(+0.20%)
Jun 09, 2021	23.49	23.67	23.45	23.52	50,124	+0.13(+0.55%)
Jun 08, 2021	23.20	23.45	23.20	23.39	42,113	+0.24(+1.03%)
Jun 07, 2021	23.23	23.28	23.03	23.16	74,926	-0.12(-0.51%)
Jun 04, 2021	23.13	23.36	23.12	23.27	63,931	+0.14(+0.59%)
Jun 03, 2021	23.04	23.15	22.98	23.14	63,768	-0.07(-0.31%)
Jun 02, 2021	23.08	23.22	23.01	23.21	56,973	+0.04(+0.17%)