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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	20.81	21.08	20.66	20.70	38,663	+0.03(+0.13%)
Aug 30, 2022	20.91	20.93	20.56	20.67	58,664	-0.29(-1.38%)
Aug 29, 2022	20.87	21.10	20.87	20.96	52,175	-0.15(-0.70%)
Aug 26, 2022	22.05	22.18	21.08	21.11	81,997	-0.90(-4.09%)
Aug 25, 2022	21.72	22.01	21.63	22.01	47,459	+0.29(+1.33%)
Aug 24, 2022	21.74	21.85	21.55	21.72	43,689	-0.03(-0.12%)
Aug 23, 2022	21.98	21.99	21.67	21.75	57,903	-0.11(-0.48%)
Aug 22, 2022	22.14	22.35	21.79	21.85	78,954	-0.51(-2.29%)
Aug 19, 2022	22.57	22.70	22.25	22.37	90,190	-0.37(-1.64%)
Aug 18, 2022	22.83	22.96	22.62	22.74	97,387	-0.10(-0.46%)
Aug 17, 2022	24.96	25.07	22.61	22.84	570,863	-2.03(-8.16%)
Aug 16, 2022	25.00	25.17	24.73	24.88	29,890	-0.11(-0.45%)
Aug 15, 2022	25.05	25.29	24.88	24.99	65,196	+0.08(+0.31%)
Aug 12, 2022	25.17	25.47	24.90	24.91	49,207	-0.09(-0.35%)
Aug 11, 2022	25.07	25.35	24.85	25.00	64,195	+0.12(+0.49%)
Aug 10, 2022	24.83	25.07	24.68	24.88	74,810	+0.23(+0.95%)
Aug 09, 2022	24.80	24.83	24.48	24.64	66,120	-0.19(-0.77%)
Aug 08, 2022	24.77	24.83	24.59	24.83	73,516	+0.27(+1.10%)
Aug 05, 2022	24.33	24.61	24.07	24.56	75,711	+0.09(+0.35%)
Aug 04, 2022	24.87	24.87	24.41	24.48	73,658	-0.42(-1.67%)
Aug 03, 2022	24.55	24.95	24.52	24.89	92,658	+0.48(+1.96%)
Aug 02, 2022	24.85	24.99	24.30	24.42	92,132	-0.52(-2.09%)
Aug 01, 2022	24.15	25.11	24.07	24.94	251,032	+0.79(+3.27%)
Jul 29, 2022	23.28	24.28	22.97	24.15	124,130	+1.15(+5.02%)
Jul 28, 2022	21.67	23.08	21.67	22.99	102,391	+1.41(+6.56%)
Jul 27, 2022	21.38	21.85	21.32	21.58	56,819	+0.34(+1.59%)
Jul 26, 2022	21.24	21.39	21.13	21.24	23,689	-0.05(-0.24%)
Jul 25, 2022	21.11	21.51	21.11	21.29	69,358	+0.34(+1.62%)
Jul 22, 2022	20.94	21.25	20.89	20.95	36,757	+0.12(+0.58%)
Jul 21, 2022	20.69	20.93	20.67	20.83	33,619	+0.23(+1.13%)
Jul 20, 2022	20.63	20.63	20.53	20.60	48,821	-0.03(-0.16%)
Jul 19, 2022	20.19	20.67	20.19	20.63	54,800	+0.62(+3.09%)
Jul 18, 2022	19.87	20.22	19.87	20.01	55,295	+0.33(+1.66%)
Jul 15, 2022	19.30	19.68	19.27	19.68	33,801	+0.56(+2.93%)
Jul 14, 2022	19.00	19.23	18.86	19.12	41,088	-0.25(-1.29%)
Jul 13, 2022	19.34	19.61	19.24	19.37	44,053	-0.04(-0.22%)
Jul 12, 2022	19.71	19.81	19.42	19.42	71,177	-0.14(-0.70%)
Jul 11, 2022	19.40	19.80	19.40	19.55	44,215	-0.09(-0.44%)
Jul 08, 2022	19.55	19.68	19.35	19.64	24,042	+0.16(+0.80%)
Jul 07, 2022	19.34	19.54	19.22	19.49	80,927	+0.20(+1.05%)
Jul 06, 2022	19.16	19.32	18.97	19.28	28,402	+0.12(+0.60%)
Jul 05, 2022	19.12	19.34	18.63	19.17	36,319	-0.02(-0.09%)
Jul 01, 2022	18.95	19.47	18.87	19.18	35,078	+0.14(+0.72%)
Jun 30, 2022	19.14	19.17	18.76	19.05	35,725	-0.13(-0.67%)
Jun 29, 2022	19.07	19.23	19.00	19.18	44,467	+0.00(+0.00%)
Jun 28, 2022	19.52	19.96	19.16	19.18	48,029	-0.29(-1.50%)
Jun 27, 2022	19.47	19.61	19.34	19.47	29,496	+0.05(+0.27%)
Jun 24, 2022	18.92	19.48	18.86	19.42	58,117	+0.75(+4.02%)
Jun 23, 2022	18.62	18.74	18.48	18.67	49,702	+0.01(+0.05%)
Jun 22, 2022	18.47	18.83	18.47	18.66	43,552	-0.05(-0.28%)
Jun 21, 2022	18.54	18.88	18.54	18.71	61,922	+0.37(+2.00%)
Jun 17, 2022	18.63	18.74	18.28	18.34	64,196	-0.29(-1.56%)
Jun 16, 2022	19.15	19.20	18.59	18.63	81,782	-0.95(-4.84%)
Jun 15, 2022	19.36	19.75	19.32	19.58	49,214	+0.46(+2.41%)
Jun 14, 2022	19.57	19.73	19.03	19.12	56,367	-0.31(-1.57%)
Jun 13, 2022	20.25	20.27	19.27	19.43	76,444	-1.07(-5.22%)
Jun 10, 2022	20.64	20.71	20.16	20.50	34,884	-0.37(-1.76%)
Jun 09, 2022	21.35	21.50	20.86	20.86	33,285	-0.49(-2.28%)
Jun 08, 2022	21.39	21.56	21.33	21.35	16,265	-0.21(-0.99%)
Jun 07, 2022	21.26	21.57	21.25	21.56	20,380	+0.13(+0.60%)
Jun 06, 2022	21.50	21.63	21.33	21.44	34,664	+0.12(+0.56%)
Jun 03, 2022	21.36	21.52	21.23	21.32	41,793	-0.29(-1.34%)
Jun 02, 2022	21.56	21.62	21.34	21.61	54,452	+0.19(+0.88%)