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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	24.82	25.77	24.46	24.53	56,710	-0.12(-0.50%)
Sep 29, 2021	24.87	25.01	24.58	24.65	50,859	-0.22(-0.88%)
Sep 28, 2021	25.51	25.60	24.68	24.87	134,574	-0.73(-2.86%)
Sep 27, 2021	25.81	25.95	25.50	25.60	90,090	-0.28(-1.07%)
Sep 24, 2021	26.30	26.31	25.88	25.88	82,129	-0.51(-1.94%)
Sep 23, 2021	26.52	26.81	26.31	26.39	91,353	-0.16(-0.61%)
Sep 22, 2021	26.70	27.27	26.50	26.56	79,322	-0.00(-0.00%)
Sep 21, 2021	26.76	26.92	26.49	26.56	56,077	-0.02(-0.09%)
Sep 20, 2021	26.56	26.84	26.31	26.58	152,959	-0.20(-0.76%)
Sep 17, 2021	26.76	26.89	26.66	26.78	61,555	-0.01(-0.03%)
Sep 16, 2021	26.86	26.96	26.76	26.79	56,469	-0.08(-0.30%)
Sep 15, 2021	26.82	26.94	26.72	26.87	71,537	+0.05(+0.18%)
Sep 14, 2021	27.37	27.37	26.74	26.82	103,791	-0.54(-1.98%)
Sep 13, 2021	28.08	28.08	27.27	27.37	126,823	+0.32(+1.20%)
Sep 10, 2021	27.25	27.46	27.03	27.04	115,294	+0.06(+0.21%)
Sep 09, 2021	26.91	27.19	26.89	26.99	102,544	+0.19(+0.73%)
Sep 08, 2021	26.71	26.84	26.51	26.79	217,660	+0.28(+1.07%)
Sep 07, 2021	26.36	26.52	26.27	26.51	158,237	+0.29(+1.11%)
Sep 03, 2021	26.11	26.22	26.10	26.22	36,498	+0.13(+0.50%)
Sep 02, 2021	26.22	26.33	26.07	26.09	64,165	-0.06(-0.22%)
Sep 01, 2021	26.16	26.45	26.11	26.14	59,274	+0.12(+0.47%)
Aug 31, 2021	26.22	26.31	26.00	26.02	59,058	-0.16(-0.62%)
Aug 30, 2021	26.25	26.29	26.13	26.18	63,506	-0.01(-0.03%)
Aug 27, 2021	26.11	26.24	26.07	26.19	87,938	+0.19(+0.72%)
Aug 26, 2021	26.07	26.10	25.91	26.01	100,733	-0.02(-0.06%)
Aug 25, 2021	26.20	26.25	25.97	26.02	80,643	-0.15(-0.56%)
Aug 24, 2021	25.93	26.22	25.93	26.17	53,399	+0.16(+0.62%)
Aug 23, 2021	25.52	26.04	25.42	26.01	86,098	+0.70(+2.78%)
Aug 20, 2021	25.18	25.36	25.06	25.30	44,022	+0.14(+0.58%)
Aug 19, 2021	25.06	25.73	25.06	25.16	48,923	+0.02(+0.06%)
Aug 18, 2021	25.33	25.33	25.04	25.14	57,930	-0.15(-0.60%)
Aug 17, 2021	25.44	25.44	25.25	25.29	43,436	-0.09(-0.35%)
Aug 16, 2021	25.35	25.44	25.22	25.38	57,314	+0.02(+0.06%)
Aug 13, 2021	25.23	25.42	25.23	25.37	64,339	+0.17(+0.67%)
Aug 12, 2021	25.21	25.29	25.17	25.20	48,028	-0.03(-0.13%)
Aug 11, 2021	25.21	25.29	25.09	25.23	85,825	+0.10(+0.38%)
Aug 10, 2021	24.98	25.21	24.96	25.13	80,320	+0.19(+0.77%)
Aug 09, 2021	24.62	25.01	24.53	24.94	176,597	+0.44(+1.81%)
Aug 06, 2021	24.42	24.75	24.38	24.50	45,548	+0.14(+0.60%)
Aug 05, 2021	24.26	24.35	24.19	24.35	73,073	+0.26(+1.07%)
Aug 04, 2021	24.16	24.20	24.09	24.09	43,590	+0.02(+0.07%)
Aug 03, 2021	24.14	24.14	23.97	24.08	31,379	+0.10(+0.40%)
Aug 02, 2021	24.05	24.13	23.88	23.98	50,145	+0.11(+0.47%)
Jul 30, 2021	23.93	24.05	23.80	23.87	23,474	-0.03(-0.13%)
Jul 29, 2021	23.76	23.94	23.76	23.90	44,904	+0.15(+0.64%)
Jul 28, 2021	23.61	23.80	23.52	23.75	25,140	+0.23(+0.99%)
Jul 27, 2021	23.56	23.67	23.47	23.52	40,651	-0.22(-0.92%)
Jul 26, 2021	23.95	24.01	23.60	23.73	34,515	-0.14(-0.61%)
Jul 23, 2021	23.97	24.06	23.72	23.88	89,993	+0.08(+0.34%)
Jul 22, 2021	23.89	24.05	23.76	23.80	20,698	-0.02(-0.09%)
Jul 21, 2021	23.70	23.84	23.69	23.82	19,910	+0.30(+1.26%)
Jul 20, 2021	23.21	23.63	23.21	23.52	41,203	+0.36(+1.56%)
Jul 19, 2021	23.55	23.76	23.10	23.16	86,267	-0.48(-2.03%)
Jul 16, 2021	23.85	23.90	23.64	23.64	22,122	-0.22(-0.91%)
Jul 15, 2021	24.02	24.08	23.84	23.86	28,672	-0.16(-0.67%)
Jul 14, 2021	24.00	24.30	23.98	24.02	33,504	+0.13(+0.53%)
Jul 13, 2021	23.85	24.00	23.84	23.89	39,359	+0.04(+0.18%)
Jul 12, 2021	23.74	23.94	23.66	23.85	74,688	+0.18(+0.78%)
Jul 09, 2021	23.60	23.69	23.57	23.67	41,256	+0.12(+0.51%)
Jul 08, 2021	23.60	23.64	23.43	23.55	44,983	-0.10(-0.44%)
Jul 07, 2021	23.74	23.74	23.55	23.65	34,731	-0.02(-0.07%)
Jul 06, 2021	23.63	23.67	23.59	23.67	60,388	+0.12(+0.51%)
Jul 02, 2021	23.50	23.55	23.43	23.55	24,847	+0.10(+0.41%)