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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.09	16.10	16.02	16.07	46,786	+0.02(+0.14%)
Sep 27, 2018	16.04	16.09	16.00	16.05	57,202	-0.01(-0.04%)
Sep 26, 2018	16.05	16.11	16.04	16.05	34,151	+0.00(+0.02%)
Sep 25, 2018	16.10	16.14	16.05	16.05	55,920	-0.05(-0.30%)
Sep 24, 2018	16.07	16.14	16.03	16.10	71,631	+0.01(+0.04%)
Sep 21, 2018	16.09	16.17	16.00	16.09	56,868	+0.06(+0.36%)
Sep 20, 2018	16.12	16.12	16.02	16.03	49,800	-0.03(-0.20%)
Sep 19, 2018	16.02	16.07	15.98	16.07	45,945	+0.11(+0.67%)
Sep 18, 2018	15.97	15.97	15.92	15.96	46,642	+0.06(+0.36%)
Sep 17, 2018	16.02	16.04	15.89	15.90	35,325	-0.09(-0.59%)
Sep 14, 2018	16.04	16.04	15.93	16.00	37,600	+0.03(+0.16%)
Sep 13, 2018	16.10	16.10	15.91	15.97	41,059	-0.04(-0.24%)
Sep 12, 2018	15.90	16.03	15.87	16.01	65,396	+0.13(+0.79%)
Sep 11, 2018	15.81	15.88	15.74	15.88	60,988	+0.14(+0.88%)
Sep 10, 2018	15.74	15.80	15.68	15.75	47,249	+0.08(+0.52%)
Sep 07, 2018	15.69	15.76	15.66	15.66	45,691	-0.15(-0.96%)
Sep 06, 2018	15.85	15.90	15.60	15.81	56,963	-0.04(-0.24%)
Sep 05, 2018	15.85	15.92	15.83	15.85	53,959	-0.04(-0.28%)
Sep 04, 2018	15.95	15.95	15.82	15.90	45,821	-0.10(-0.63%)
Aug 31, 2018		16.00	16.00	16.00	0	-0.04(-0.27%)
Aug 30, 2018	16.07	16.12	16.04	16.04	55,942	-0.07(-0.43%)
Aug 29, 2018	16.12	16.24	16.11	16.11	56,158	-0.03(-0.16%)
Aug 28, 2018	16.13	16.17	16.09	16.14	34,784	+0.07(+0.44%)
Aug 27, 2018	16.05	16.12	16.02	16.07	36,190	+0.04(+0.28%)
Aug 24, 2018	16.07	16.22	16.01	16.02	38,552	-0.03(-0.20%)
Aug 23, 2018	16.21	16.21	16.05	16.05	53,670	-0.04(-0.27%)
Aug 22, 2018	16.09	16.12	16.06	16.10	33,508	+0.03(+0.19%)
Aug 21, 2018	16.05	16.12	16.03	16.07	49,196	+0.07(+0.43%)
Aug 20, 2018	15.90	16.01	15.90	16.00	39,301	+0.11(+0.67%)
Aug 17, 2018	15.88	15.94	15.85	15.89	35,948	+0.01(+0.08%)
Aug 16, 2018	15.73	15.90	15.73	15.88	41,429	+0.20(+1.28%)
Aug 15, 2018	15.84	15.84	15.61	15.68	49,789	-0.16(-0.99%)
Aug 14, 2018	15.96	15.96	15.80	15.84	71,255	-0.05(-0.31%)
Aug 13, 2018	15.96	16.01	15.87	15.89	39,752	-0.05(-0.31%)
Aug 10, 2018	15.96	16.06	15.92	15.94	37,865	-0.18(-1.13%)
Aug 09, 2018	16.05	16.12	16.04	16.12	36,077	+0.08(+0.51%)
Aug 08, 2018	16.06	16.09	16.01	16.04	37,365	+0.00(+0.00%)
Aug 07, 2018	16.00	16.04	15.95	16.04	51,279	+0.11(+0.67%)
Aug 06, 2018	15.89	15.94	15.83	15.93	35,176	+0.06(+0.35%)
Aug 03, 2018	15.88	15.93	15.87	15.87	18,693	-0.01(-0.04%)
Aug 02, 2018	15.77	15.88	15.77	15.88	52,457	+0.09(+0.56%)
Aug 01, 2018	15.82	15.90	15.77	15.79	61,151	-0.04(-0.28%)
Jul 31, 2018	15.90	15.92	15.79	15.84	52,791	-0.03(-0.16%)
Jul 30, 2018	15.85	15.89	15.77	15.86	34,857	+0.03(+0.16%)
Jul 27, 2018	15.90	15.91	15.81	15.84	48,410	-0.04(-0.24%)
Jul 26, 2018	15.90	15.94	15.84	15.87	38,804	-0.03(-0.16%)
Jul 25, 2018	15.85	15.94	15.84	15.90	47,624	+0.06(+0.39%)
Jul 24, 2018	15.84	15.91	15.82	15.84	37,013	+0.10(+0.64%)
Jul 23, 2018	15.79	15.86	15.73	15.74	37,807	-0.09(-0.55%)
Jul 20, 2018	15.80	15.84	15.80	15.82	79,337	+0.09(+0.55%)
Jul 19, 2018	15.66	15.87	15.64	15.74	93,178	+0.09(+0.60%)
Jul 18, 2018	15.64	15.70	15.58	15.64	59,783	+0.00(+0.00%)
Jul 17, 2018	15.47	15.64	15.43	15.64	252,938	+0.16(+1.04%)
Jul 16, 2018	15.51	15.56	15.47	15.48	51,070	-0.02(-0.12%)
Jul 13, 2018	15.46	15.50	15.44	15.50	28,874	+0.04(+0.28%)
Jul 12, 2018	15.49	15.50	15.39	15.46	28,894	+0.09(+0.57%)
Jul 11, 2018	15.36	15.50	15.35	15.37	47,721	-0.06(-0.36%)
Jul 10, 2018	15.38	15.48	15.38	15.43	56,034	+0.12(+0.81%)
Jul 09, 2018	15.24	15.33	15.20	15.30	45,887	+0.17(+1.15%)
Jul 06, 2018	15.12	15.23	15.09	15.13	39,145	+0.06(+0.37%)
Jul 05, 2018	15.14	15.15	15.07	15.07	38,674	+0.02(+0.17%)
Jul 03, 2018		15.05	15.05	15.05	0	-0.09(-0.57%)