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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.58	17.74	17.49	17.66	73,936	+0.22(+1.28%)
Sep 27, 2019	17.36	17.49	17.32	17.44	63,540	+0.11(+0.64%)
Sep 26, 2019	17.26	17.38	17.19	17.33	42,732	+0.08(+0.44%)
Sep 25, 2019	17.23	17.50	17.22	17.25	63,302	-0.07(-0.40%)
Sep 24, 2019	17.69	17.71	17.25	17.32	67,586	-0.32(-1.82%)
Sep 23, 2019	17.61	17.68	17.61	17.64	19,875	+0.00(+0.00%)
Sep 20, 2019	17.60	17.75	17.56	17.64	50,918	+0.06(+0.36%)
Sep 19, 2019	17.51	17.65	17.50	17.58	33,743	+0.08(+0.44%)
Sep 18, 2019	17.35	17.51	17.34	17.50	34,484	+0.13(+0.76%)
Sep 17, 2019	17.30	17.41	17.24	17.37	29,417	-0.02(-0.12%)
Sep 16, 2019	17.48	17.49	17.18	17.39	49,117	-0.03(-0.20%)
Sep 13, 2019	17.39	17.49	17.36	17.42	40,736	-0.02(-0.12%)
Sep 12, 2019	17.41	17.57	17.35	17.44	43,866	+0.05(+0.28%)
Sep 11, 2019	17.40	17.46	17.35	17.40	47,800	+0.05(+0.28%)
Sep 10, 2019	17.25	17.49	17.25	17.35	48,398	-0.01(-0.04%)
Sep 09, 2019	17.44	17.47	17.35	17.35	33,571	-0.08(-0.48%)
Sep 06, 2019	17.28	17.51	17.26	17.44	71,361	+0.19(+1.08%)
Sep 05, 2019	17.13	17.37	17.13	17.25	107,364	+0.18(+1.05%)
Sep 04, 2019	17.23	17.39	17.07	17.07	79,291	-0.12(-0.68%)
Sep 03, 2019	17.21	17.32	16.82	17.19	78,461	-0.11(-0.64%)
Aug 30, 2019	17.39	17.47	17.29	17.30	39,003	-0.09(-0.52%)
Aug 29, 2019	17.13	17.40	17.13	17.39	61,874	+0.39(+2.28%)
Aug 28, 2019	17.07	17.10	16.75	17.00	69,695	-0.12(-0.69%)
Aug 27, 2019	17.33	17.34	16.86	17.12	180,913	-0.21(-1.20%)
Aug 26, 2019	17.51	17.51	16.99	17.33	141,368	-0.12(-0.69%)
Aug 23, 2019	17.74	17.80	17.41	17.45	43,625	-0.19(-1.10%)
Aug 22, 2019	17.78	17.85	17.63	17.64	36,420	-0.04(-0.25%)
Aug 21, 2019	17.74	17.83	17.62	17.69	90,230	+0.02(+0.12%)
Aug 20, 2019	17.64	17.74	17.59	17.67	60,637	+0.01(+0.08%)
Aug 19, 2019	17.53	17.71	17.52	17.65	85,401	+0.19(+1.10%)
Aug 16, 2019	17.49	17.49	17.21	17.46	72,882	+0.24(+1.40%)
Aug 15, 2019	17.30	17.44	17.16	17.22	82,652	+0.04(+0.24%)
Aug 14, 2019	17.53	17.58	17.08	17.18	90,518	-0.45(-2.54%)
Aug 13, 2019	17.33	17.69	17.33	17.63	94,523	+0.27(+1.58%)
Aug 12, 2019	17.47	17.52	17.11	17.35	71,546	-0.18(-1.02%)
Aug 09, 2019	17.44	17.58	17.29	17.53	75,209	+0.09(+0.51%)
Aug 08, 2019	17.18	17.44	17.18	17.44	92,790	+0.41(+2.42%)
Aug 07, 2019	16.86	17.27	16.65	17.03	217,388	+0.05(+0.32%)
Aug 06, 2019	16.86	17.12	16.72	16.97	126,829	+0.30(+1.81%)
Aug 05, 2019	16.99	16.99	16.52	16.67	153,048	-0.47(-2.77%)
Aug 02, 2019	17.04	17.27	16.84	17.14	77,828	+0.02(+0.12%)
Aug 01, 2019	17.30	17.37	17.08	17.12	50,960	-0.08(-0.44%)
Jul 31, 2019	17.29	17.42	17.14	17.20	56,753	-0.16(-0.91%)
Jul 30, 2019	17.27	17.36	17.26	17.36	53,387	+0.00(+0.00%)
Jul 29, 2019	17.26	17.36	17.19	17.36	45,902	+0.10(+0.60%)
Jul 26, 2019	17.27	17.31	17.19	17.25	26,185	+0.03(+0.16%)
Jul 25, 2019	17.30	17.30	17.19	17.23	49,349	-0.09(-0.52%)
Jul 24, 2019	17.25	17.32	17.21	17.32	26,253	+0.14(+0.80%)
Jul 23, 2019	16.96	17.25	16.96	17.18	44,552	+0.08(+0.48%)
Jul 22, 2019	17.16	17.16	16.93	17.10	84,326	-0.10(-0.59%)
Jul 19, 2019	17.28	17.29	17.19	17.20	63,152	+0.01(+0.04%)
Jul 18, 2019	17.22	17.28	17.15	17.19	38,688	-0.05(-0.32%)
Jul 17, 2019	17.27	17.27	17.15	17.25	45,124	+0.00(+0.00%)
Jul 16, 2019	17.22	17.32	17.22	17.25	65,255	+0.03(+0.16%)
Jul 15, 2019	17.14	17.25	17.09	17.22	43,200	+0.11(+0.64%)
Jul 12, 2019	17.05	17.15	17.05	17.11	57,731	+0.07(+0.40%)
Jul 11, 2019	17.10	17.10	16.99	17.04	41,820	-0.01(-0.08%)
Jul 10, 2019	16.96	17.05	16.94	17.05	54,606	+0.16(+0.93%)
Jul 09, 2019	16.83	16.90	16.80	16.90	30,029	+0.07(+0.41%)
Jul 08, 2019	16.88	16.88	16.78	16.83	58,406	+0.00(+0.00%)
Jul 05, 2019	16.88	16.88	16.78	16.83	33,994	-0.02(-0.12%)
Jul 03, 2019	16.67	16.88	16.63	16.85	31,649	+0.27(+1.61%)
Jul 02, 2019	16.60	16.67	16.53	16.58	50,838	+0.07(+0.41%)