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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	4.788	4.790	4.726	4.763	133,243	-0.00(-0.05%)
Sep 29, 2004	4.716	4.803	4.694	4.765	190,348	+0.06(+1.31%)
Sep 28, 2004	4.605	4.726	4.580	4.704	121,903	+0.11(+2.47%)
Sep 27, 2004	4.603	4.617	4.551	4.590	141,343	+0.01(+0.16%)
Sep 24, 2004	4.521	4.595	4.521	4.583	146,203	+0.06(+1.42%)
Sep 23, 2004	4.568	4.595	4.519	4.519	181,438	-0.05(-1.08%)
Sep 22, 2004	4.588	4.603	4.546	4.568	91,529	-0.02(-0.48%)
Sep 21, 2004	4.593	4.640	4.548	4.590	224,772	-0.03(-0.59%)
Sep 20, 2004	4.593	4.617	4.558	4.617	206,547	+0.03(+0.70%)
Sep 17, 2004	4.568	4.595	4.536	4.585	222,342	+0.03(+0.65%)
Sep 16, 2004	4.603	4.603	4.546	4.556	225,582	-0.03(-0.65%)
Sep 15, 2004	4.551	4.590	4.538	4.585	76,139	+0.05(+1.20%)
Sep 14, 2004	4.607	4.607	4.531	4.531	91,529	-0.05(-1.13%)
Sep 13, 2004	4.588	4.642	4.568	4.583	88,694	-0.03(-0.75%)
Sep 10, 2004	4.691	4.691	4.617	4.617	85,454	-0.05(-1.06%)
Sep 09, 2004	4.642	4.691	4.565	4.667	125,953	+0.04(+0.80%)
Sep 08, 2004	4.612	4.642	4.583	4.630	62,774	+0.01(+0.16%)
Sep 07, 2004	4.556	4.622	4.531	4.622	153,898	+0.08(+1.79%)
Sep 03, 2004	4.541	4.551	4.469	4.541	110,968	+0.01(+0.27%)
Sep 02, 2004	4.457	4.528	4.449	4.528	110,968	+0.06(+1.33%)
Sep 01, 2004	4.383	4.479	4.383	4.469	135,268	+0.09(+1.97%)
Aug 31, 2004	4.370	4.403	4.351	4.383	139,318	+0.03(+0.80%)
Aug 30, 2004	4.336	4.370	4.336	4.348	155,113	+0.00(+0.11%)
Aug 27, 2004	4.368	4.388	4.341	4.343	142,558	-0.01(-0.28%)
Aug 26, 2004	4.358	4.395	4.296	4.356	178,603	-0.00(-0.06%)
Aug 25, 2004	4.299	4.358	4.284	4.358	153,088	+0.01(+0.34%)
Aug 24, 2004	4.333	4.346	4.289	4.343	102,463	+0.02(+0.57%)
Aug 23, 2004	4.304	4.324	4.274	4.319	153,898	-0.01(-0.23%)
Aug 20, 2004	4.274	4.328	4.274	4.328	128,788	+0.04(+0.92%)
Aug 19, 2004	4.296	4.316	4.230	4.289	136,483	-0.00(-0.06%)
Aug 18, 2004	4.277	4.291	4.244	4.291	184,678	+0.03(+0.75%)
Aug 17, 2004	4.259	4.282	4.235	4.259	108,943	+0.01(+0.29%)
Aug 16, 2004	4.237	4.282	4.227	4.247	193,588	+0.00(+0.12%)
Aug 13, 2004	4.242	4.259	4.207	4.242	102,463	+0.00(+0.00%)
Aug 12, 2004	4.269	4.269	4.200	4.242	80,594	-0.01(-0.23%)
Aug 11, 2004	4.237	4.272	4.203	4.252	155,923	+0.03(+0.64%)
Aug 10, 2004	4.173	4.225	4.173	4.225	72,089	+0.06(+1.42%)
Aug 09, 2004	4.210	4.232	4.165	4.165	147,418	-0.07(-1.63%)
Aug 06, 2004	4.259	4.294	4.222	4.235	144,583	+0.00(+0.00%)
Aug 05, 2004	4.247	4.274	4.222	4.235	195,613	-0.01(-0.29%)
Aug 04, 2004	4.284	4.309	4.247	4.247	233,682	-0.04(-1.04%)
Aug 03, 2004	4.272	4.370	4.259	4.291	176,578	+0.05(+1.28%)
Aug 02, 2004	4.272	4.282	4.225	4.237	75,329	-0.01(-0.29%)
Jul 30, 2004	4.212	4.296	4.212	4.249	87,479	+0.05(+1.18%)
Jul 29, 2004	4.272	4.309	4.178	4.200	127,168	-0.05(-1.10%)
Jul 28, 2004	4.185	4.284	4.185	4.247	55,889	+0.07(+1.78%)
Jul 27, 2004	4.136	4.222	4.136	4.173	203,307	+0.00(+0.00%)
Jul 26, 2004	4.286	4.304	4.165	4.173	176,578	-0.10(-2.37%)
Jul 23, 2004	4.333	4.383	4.247	4.274	88,289	-0.07(-1.59%)
Jul 22, 2004	4.346	4.395	4.259	4.343	281,877	-0.03(-0.79%)
Jul 21, 2004	4.457	4.482	4.370	4.378	70,064	-0.09(-2.04%)
Jul 20, 2004	4.422	4.519	4.422	4.469	72,089	+0.05(+1.12%)
Jul 19, 2004	4.415	4.452	4.378	4.420	144,583	+0.00(+0.00%)
Jul 16, 2004	4.407	4.469	4.393	4.420	98,819	+0.00(+0.00%)
Jul 15, 2004	4.457	4.457	4.412	4.420	75,734	-0.02(-0.56%)
Jul 14, 2004	4.484	4.506	4.412	4.444	105,298	-0.06(-1.42%)
Jul 13, 2004	4.516	4.521	4.474	4.509	139,723	-0.01(-0.16%)
Jul 12, 2004	4.531	4.580	4.486	4.516	164,428	-0.03(-0.60%)
Jul 09, 2004	4.553	4.565	4.519	4.543	62,774	-0.02(-0.49%)
Jul 08, 2004	4.568	4.580	4.531	4.565	56,699	-0.04(-0.86%)
Jul 07, 2004	4.528	4.682	4.477	4.605	136,888	+0.08(+1.69%)
Jul 06, 2004	4.484	4.528	4.484	4.528	63,584	+0.07(+1.55%)
Jul 02, 2004	4.452	4.482	4.410	4.459	59,534	+0.01(+0.33%)