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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.25	15.28	15.03	15.17	84,746	-0.16(-1.02%)
Apr 29, 2020	14.92	15.41	14.92	15.33	90,965	+0.41(+2.73%)
Apr 28, 2020	14.94	15.17	14.66	14.92	83,071	+0.12(+0.80%)
Apr 27, 2020	14.80	14.83	14.63	14.80	82,969	+0.22(+1.48%)
Apr 24, 2020	14.48	14.67	14.34	14.59	62,667	+0.16(+1.14%)
Apr 23, 2020	14.37	14.55	14.34	14.42	32,839	+0.13(+0.92%)
Apr 22, 2020	14.31	14.51	14.25	14.29	55,522	+0.18(+1.26%)
Apr 21, 2020	14.14	14.20	13.82	14.11	94,316	-0.32(-2.19%)
Apr 20, 2020	14.69	15.29	14.35	14.43	95,689	-0.38(-2.58%)
Apr 17, 2020	14.90	14.92	14.35	14.81	77,681	+0.50(+3.49%)
Apr 16, 2020	14.37	14.64	14.15	14.31	79,669	+0.10(+0.67%)
Apr 15, 2020	14.31	14.58	13.83	14.22	130,251	-0.29(-2.03%)
Apr 14, 2020	15.09	15.49	14.11	14.51	210,047	-0.11(-0.75%)
Apr 13, 2020	14.81	15.13	14.27	14.62	136,528	+0.12(+0.81%)
Apr 09, 2020	14.77	15.63	14.33	14.50	173,184	+0.24(+1.65%)
Apr 08, 2020	13.50	14.69	13.50	14.27	105,974	+0.76(+5.60%)
Apr 07, 2020	13.47	14.17	13.37	13.51	241,209	+0.76(+6.00%)
Apr 06, 2020	12.08	12.77	12.08	12.75	99,645	+0.94(+7.97%)
Apr 03, 2020	12.11	12.28	11.75	11.80	81,762	-0.49(-3.95%)
Apr 02, 2020	11.92	12.37	11.92	12.29	90,775	+0.29(+2.45%)
Apr 01, 2020	12.25	12.67	11.92	12.00	140,821	-1.05(-8.06%)
Mar 31, 2020	12.99	13.37	12.80	13.05	131,878	+0.05(+0.40%)
Mar 30, 2020	12.69	13.22	12.64	13.00	134,198	+0.15(+1.14%)
Mar 27, 2020	12.64	13.05	12.36	12.85	154,138	+0.04(+0.29%)
Mar 26, 2020	11.67	13.50	11.67	12.81	203,525	+1.04(+8.87%)
Mar 25, 2020	10.59	12.68	10.52	11.77	271,702	+1.43(+13.79%)
Mar 24, 2020	9.629	10.46	9.629	10.34	267,175	+1.04(+11.23%)
Mar 23, 2020	10.62	10.62	8.931	9.298	472,904	-1.55(-14.30%)
Mar 20, 2020	11.05	11.60	10.70	10.85	231,342	-0.09(-0.86%)
Mar 19, 2020	9.535	11.31	8.583	10.94	361,798	+1.11(+11.30%)
Mar 18, 2020	11.51	11.55	7.868	9.833	387,449	-2.04(-17.19%)
Mar 17, 2020	12.08	12.21	11.44	11.87	202,891	-0.11(-0.91%)
Mar 16, 2020	12.01	12.97	11.74	11.98	319,828	-2.04(-14.55%)
Mar 13, 2020	13.49	14.02	13.36	14.02	145,965	+0.89(+6.80%)
Mar 12, 2020	14.56	14.56	13.07	13.13	376,992	-2.15(-14.07%)
Mar 11, 2020	16.01	16.05	15.18	15.28	198,220	-1.05(-6.45%)
Mar 10, 2020	16.42	16.67	15.83	16.33	161,654	+0.30(+1.90%)
Mar 09, 2020	15.74	16.18	15.61	16.03	240,153	-0.82(-4.87%)
Mar 06, 2020	16.76	16.86	16.58	16.85	100,936	-0.30(-1.78%)
Mar 05, 2020	17.37	17.52	17.07	17.15	149,897	-0.57(-3.24%)
Mar 04, 2020	17.52	17.73	17.32	17.73	99,333	+0.57(+3.30%)
Mar 03, 2020	17.43	17.55	17.00	17.16	161,231	-0.08(-0.46%)
Mar 02, 2020	16.68	17.25	16.56	17.24	246,840	+0.74(+4.49%)
Feb 28, 2020	16.28	16.55	15.69	16.50	341,091	-0.36(-2.15%)
Feb 27, 2020	17.48	17.48	16.52	16.86	304,363	-0.87(-4.91%)
Feb 26, 2020	17.73	18.07	17.66	17.73	134,646	+0.07(+0.37%)
Feb 25, 2020	18.65	18.68	17.67	17.67	215,064	-0.97(-5.18%)
Feb 24, 2020	18.65	18.79	18.53	18.63	191,632	-0.55(-2.88%)
Feb 21, 2020	19.32	19.32	19.16	19.19	65,822	-0.20(-1.01%)
Feb 20, 2020	19.25	19.42	19.19	19.38	101,212	+0.12(+0.64%)
Feb 19, 2020	19.28	19.32	19.26	19.26	36,596	+0.03(+0.15%)
Feb 18, 2020	19.24	19.29	19.19	19.23	93,926	-0.01(-0.07%)
Feb 14, 2020	19.27	19.27	19.22	19.24	67,932	-0.03(-0.15%)
Feb 13, 2020	19.24	19.29	19.14	19.27	108,953	+0.01(+0.07%)
Feb 12, 2020	19.09	19.26	19.09	19.26	64,238	+0.17(+0.87%)
Feb 11, 2020	19.04	19.17	19.00	19.09	66,184	+0.08(+0.42%)
Feb 10, 2020	19.07	19.09	18.98	19.01	49,700	-0.02(-0.11%)
Feb 07, 2020	19.05	19.09	19.01	19.04	49,771	-0.01(-0.08%)
Feb 06, 2020	19.01	19.09	18.97	19.05	21,645	+0.09(+0.46%)
Feb 05, 2020	18.89	19.06	18.88	18.96	89,357	+0.20(+1.06%)
Feb 04, 2020	18.67	18.84	18.67	18.76	77,443	+0.20(+1.10%)