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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.94	18.23	17.82	17.84	47,750	-0.03(-0.15%)
Sep 29, 2022	18.08	18.08	17.63	17.86	70,307	-0.33(-1.79%)
Sep 28, 2022	17.82	18.30	17.63	18.19	71,746	+0.44(+2.48%)
Sep 27, 2022	17.97	18.13	17.58	17.75	61,431	-0.08(-0.44%)
Sep 26, 2022	18.14	18.37	17.75	17.83	118,991	-0.40(-2.18%)
Sep 23, 2022	18.83	18.83	18.06	18.22	137,225	-0.76(-3.99%)
Sep 22, 2022	19.34	19.34	18.87	18.98	86,892	-0.41(-2.09%)
Sep 21, 2022	19.81	19.95	19.39	19.39	41,026	-0.30(-1.51%)
Sep 20, 2022	20.03	20.03	19.65	19.69	54,023	-0.36(-1.79%)
Sep 19, 2022	19.79	20.05	19.77	20.04	31,940	-0.01(-0.04%)
Sep 16, 2022	20.09	20.09	19.67	20.05	47,695	-0.17(-0.86%)
Sep 15, 2022	20.52	20.55	20.15	20.23	52,777	-0.14(-0.71%)
Sep 14, 2022	20.29	20.53	20.22	20.37	35,621	+0.12(+0.58%)
Sep 13, 2022	20.60	20.64	20.14	20.25	72,429	-0.77(-3.66%)
Sep 12, 2022	21.02	21.19	20.91	21.02	88,474	+0.11(+0.54%)
Sep 09, 2022	20.69	20.97	20.60	20.91	50,644	+0.38(+1.83%)
Sep 08, 2022	20.23	20.70	20.23	20.53	38,198	+0.21(+1.03%)
Sep 07, 2022	20.07	20.39	20.07	20.32	44,195	+0.22(+1.09%)
Sep 06, 2022	20.36	20.40	19.97	20.11	71,860	-0.33(-1.62%)
Sep 02, 2022	20.78	20.78	20.32	20.44	33,286	-0.04(-0.21%)
Sep 01, 2022	20.59	20.66	20.29	20.48	58,985	-0.22(-1.06%)
Aug 31, 2022	20.81	21.08	20.66	20.70	38,663	+0.03(+0.13%)
Aug 30, 2022	20.91	20.93	20.56	20.67	58,664	-0.29(-1.38%)
Aug 29, 2022	20.87	21.10	20.87	20.96	52,175	-0.15(-0.70%)
Aug 26, 2022	22.05	22.18	21.08	21.11	81,997	-0.90(-4.09%)
Aug 25, 2022	21.72	22.01	21.63	22.01	47,459	+0.29(+1.33%)
Aug 24, 2022	21.74	21.85	21.55	21.72	43,689	-0.03(-0.12%)
Aug 23, 2022	21.98	21.99	21.67	21.75	57,903	-0.11(-0.48%)
Aug 22, 2022	22.14	22.35	21.79	21.85	78,954	-0.51(-2.29%)
Aug 19, 2022	22.57	22.70	22.25	22.37	90,190	-0.37(-1.64%)
Aug 18, 2022	22.83	22.96	22.62	22.74	97,387	-0.10(-0.46%)
Aug 17, 2022	24.96	25.07	22.61	22.84	570,863	-2.03(-8.16%)
Aug 16, 2022	25.00	25.17	24.73	24.88	29,890	-0.11(-0.45%)
Aug 15, 2022	25.05	25.29	24.88	24.99	65,196	+0.08(+0.31%)
Aug 12, 2022	25.17	25.47	24.90	24.91	49,207	-0.09(-0.35%)
Aug 11, 2022	25.07	25.35	24.85	25.00	64,195	+0.12(+0.49%)
Aug 10, 2022	24.83	25.07	24.68	24.88	74,810	+0.23(+0.95%)
Aug 09, 2022	24.80	24.83	24.48	24.64	66,120	-0.19(-0.77%)
Aug 08, 2022	24.77	24.83	24.59	24.83	73,516	+0.27(+1.10%)
Aug 05, 2022	24.33	24.61	24.07	24.56	75,711	+0.09(+0.35%)
Aug 04, 2022	24.87	24.87	24.41	24.48	73,658	-0.42(-1.67%)
Aug 03, 2022	24.55	24.95	24.52	24.89	92,658	+0.48(+1.96%)
Aug 02, 2022	24.85	24.99	24.30	24.42	92,132	-0.52(-2.09%)
Aug 01, 2022	24.15	25.11	24.07	24.94	251,032	+0.79(+3.27%)
Jul 29, 2022	23.28	24.28	22.97	24.15	124,130	+1.15(+5.02%)
Jul 28, 2022	21.67	23.08	21.67	22.99	102,391	+1.41(+6.56%)
Jul 27, 2022	21.38	21.85	21.32	21.58	56,819	+0.34(+1.59%)
Jul 26, 2022	21.24	21.39	21.13	21.24	23,689	-0.05(-0.24%)
Jul 25, 2022	21.11	21.51	21.11	21.29	69,358	+0.34(+1.62%)
Jul 22, 2022	20.94	21.25	20.89	20.95	36,757	+0.12(+0.58%)
Jul 21, 2022	20.69	20.93	20.67	20.83	33,619	+0.23(+1.13%)
Jul 20, 2022	20.63	20.63	20.53	20.60	48,821	-0.03(-0.16%)
Jul 19, 2022	20.19	20.67	20.19	20.63	54,800	+0.62(+3.09%)
Jul 18, 2022	19.87	20.22	19.87	20.01	55,295	+0.33(+1.66%)
Jul 15, 2022	19.30	19.68	19.27	19.68	33,801	+0.56(+2.93%)
Jul 14, 2022	19.00	19.23	18.86	19.12	41,088	-0.25(-1.29%)
Jul 13, 2022	19.34	19.61	19.24	19.37	44,053	-0.04(-0.22%)
Jul 12, 2022	19.71	19.81	19.42	19.42	71,177	-0.14(-0.70%)
Jul 11, 2022	19.40	19.80	19.40	19.55	44,215	-0.09(-0.44%)
Jul 08, 2022	19.55	19.68	19.35	19.64	24,042	+0.16(+0.80%)
Jul 07, 2022	19.34	19.54	19.22	19.49	80,927	+0.20(+1.05%)
Jul 06, 2022	19.16	19.32	18.97	19.28	28,402	+0.12(+0.60%)
Jul 05, 2022	19.12	19.34	18.63	19.17	36,319	-0.02(-0.09%)