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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.112	8.192	8.106	8.130	133,126	+0.06(+0.80%)
Sep 28, 2006	7.942	8.065	7.930	8.065	184,067	+0.11(+1.44%)
Sep 27, 2006	7.874	7.950	7.838	7.950	123,617	+0.08(+1.05%)
Sep 26, 2006	7.847	7.936	7.821	7.868	204,443	+0.03(+0.41%)
Sep 25, 2006	7.797	7.874	7.780	7.836	117,504	+0.03(+0.38%)
Sep 22, 2006	7.774	7.830	7.756	7.806	139,918	+0.03(+0.42%)
Sep 21, 2006	7.833	7.833	7.759	7.774	127,013	-0.06(-0.75%)
Sep 20, 2006	7.850	7.930	7.833	7.833	151,465	-0.08(-1.00%)
Sep 19, 2006	7.921	8.003	7.912	7.912	96,448	-0.02(-0.30%)
Sep 18, 2006	7.933	7.975	7.897	7.936	103,240	+0.00(+0.00%)
Sep 15, 2006	7.933	8.012	7.909	7.936	125,315	+0.02(+0.26%)
Sep 14, 2006	7.868	7.930	7.824	7.915	170,143	+0.07(+0.86%)
Sep 13, 2006	7.777	7.891	7.777	7.847	207,160	+0.00(+0.04%)
Sep 12, 2006	7.833	7.862	7.777	7.844	223,122	+0.04(+0.53%)
Sep 11, 2006	7.962	7.962	7.788	7.803	106,636	-0.16(-1.96%)
Sep 08, 2006	8.009	8.033	7.939	7.959	93,392	-0.05(-0.66%)
Sep 07, 2006	8.053	8.071	7.894	8.012	254,366	-0.01(-0.15%)
Sep 06, 2006	8.321	8.333	7.995	8.024	139,918	-0.29(-3.51%)
Sep 05, 2006	8.354	8.356	8.315	8.315	91,014	-0.01(-0.07%)
Sep 01, 2006	8.321	8.351	8.283	8.321	105,278	+0.04(+0.53%)
Aug 31, 2006	8.342	8.389	8.248	8.277	118,183	+0.00(+0.00%)
Aug 30, 2006	8.180	8.298	8.174	8.277	132,107	+0.06(+0.79%)
Aug 29, 2006	8.245	8.245	8.171	8.212	106,297	+0.02(+0.22%)
Aug 28, 2006	8.230	8.230	8.171	8.195	113,428	-0.02(-0.29%)
Aug 25, 2006	8.186	8.318	8.168	8.218	147,050	+0.03(+0.40%)
Aug 24, 2006	8.127	8.189	8.127	8.186	104,599	+0.04(+0.51%)
Aug 23, 2006	8.174	8.183	8.098	8.145	129,730	-0.01(-0.07%)
Aug 22, 2006	8.215	8.245	8.127	8.151	95,429	-0.12(-1.49%)
Aug 21, 2006	8.245	8.377	8.215	8.274	152,144	+0.07(+0.83%)
Aug 18, 2006	8.230	8.318	8.180	8.207	124,296	+0.02(+0.25%)
Aug 17, 2006	8.230	8.310	8.139	8.186	109,353	-0.03(-0.36%)
Aug 16, 2006	8.112	8.239	8.112	8.215	121,239	+0.12(+1.45%)
Aug 15, 2006	8.092	8.139	8.080	8.098	121,579	+0.05(+0.66%)
Aug 14, 2006	8.036	8.062	7.997	8.045	102,221	+0.01(+0.07%)
Aug 11, 2006	8.136	8.142	7.992	8.039	94,750	-0.10(-1.19%)
Aug 10, 2006	8.236	8.236	8.104	8.136	85,241	-0.10(-1.22%)
Aug 09, 2006	8.127	8.245	8.109	8.236	90,335	+0.14(+1.78%)
Aug 08, 2006	8.083	8.156	8.068	8.092	110,372	-0.01(-0.11%)
Aug 07, 2006	8.074	8.130	8.068	8.101	47,884	+0.03(+0.40%)
Aug 04, 2006	8.062	8.201	8.024	8.068	91,354	+0.06(+0.70%)
Aug 03, 2006	8.027	8.027	7.944	8.012	136,522	-0.04(-0.48%)
Aug 02, 2006	7.980	8.095	7.980	8.050	185,425	+0.03(+0.37%)
Aug 01, 2006	8.039	8.039	7.980	8.021	95,769	-0.02(-0.29%)
Jul 31, 2006	8.059	8.068	8.021	8.045	140,257	+0.01(+0.11%)
Jul 28, 2006	8.003	8.092	8.003	8.036	127,352	+0.07(+0.89%)
Jul 27, 2006	8.030	8.080	7.921	7.965	113,089	-0.06(-0.81%)
Jul 26, 2006	7.997	8.033	7.944	8.030	130,409	+0.09(+1.07%)
Jul 25, 2006	7.921	8.009	7.891	7.944	81,845	+0.05(+0.67%)
Jul 24, 2006	7.744	7.891	7.727	7.891	91,694	+0.10(+1.32%)
Jul 21, 2006	7.797	7.800	7.750	7.788	83,883	-0.01(-0.11%)
Jul 20, 2006	7.774	7.827	7.697	7.797	57,733	+0.01(+0.15%)
Jul 19, 2006	7.818	7.818	7.721	7.785	184,746	+0.00(+0.00%)
Jul 18, 2006	7.833	7.862	7.753	7.785	75,392	-0.05(-0.60%)
Jul 17, 2006	7.853	7.900	7.768	7.833	97,127	-0.02(-0.26%)
Jul 14, 2006	7.865	8.033	7.788	7.853	57,393	+0.00(+0.04%)
Jul 13, 2006	7.927	7.927	7.815	7.850	79,807	-0.11(-1.37%)
Jul 12, 2006	8.024	8.024	7.877	7.959	106,297	-0.06(-0.81%)
Jul 11, 2006	7.930	8.059	7.900	8.024	155,540	+0.12(+1.53%)
Jul 10, 2006	7.933	7.933	7.827	7.903	96,448	-0.03(-0.37%)
Jul 07, 2006	7.936	7.947	7.862	7.933	95,090	+0.04(+0.52%)
Jul 06, 2006	7.750	7.950	7.750	7.891	150,106	+0.09(+1.13%)
Jul 05, 2006	7.788	7.803	7.715	7.803	66,902	-0.03(-0.38%)