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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2025	26.25	26.29	25.96	26.03	54,527	-0.21(-0.80%)
Jun 03, 2025	26.27	26.28	26.08	26.24	23,871	+0.04(+0.15%)
Jun 02, 2025	26.06	26.20	25.80	26.20	27,752	+0.17(+0.65%)
May 30, 2025	26.05	26.20	25.84	26.03	49,424	+0.00(+0.00%)
May 29, 2025	25.98	26.07	25.86	26.03	26,483	+0.28(+1.09%)
May 28, 2025	26.03	26.16	25.58	25.75	18,300	-0.26(-1.00%)
May 27, 2025	25.85	26.02	25.79	26.01	30,834	+0.39(+1.52%)
May 23, 2025	25.45	25.66	25.33	25.62	15,442	-0.03(-0.12%)
May 22, 2025	25.69	25.77	25.32	25.65	24,700	-0.15(-0.58%)
May 21, 2025	25.80	26.10	25.63	25.80	55,937	-0.12(-0.46%)
May 20, 2025	25.98	26.00	25.77	25.92	33,519	-0.06(-0.23%)
May 19, 2025	25.75	25.98	25.75	25.98	20,782	+0.11(+0.43%)
May 16, 2025	25.78	26.06	25.72	25.87	37,140	+0.21(+0.82%)
May 15, 2025	25.95	26.12	25.64	25.66	54,965	-0.31(-1.18%)
May 14, 2025	26.03	26.03	25.87	25.97	33,158	+0.14(+0.54%)
May 13, 2025	25.69	25.97	25.66	25.83	38,757	+0.33(+1.29%)
May 12, 2025	25.46	25.51	25.29	25.50	23,766	+0.52(+2.07%)
May 09, 2025	24.95	25.03	24.86	24.98	20,388	+0.15(+0.60%)
May 08, 2025	24.83	24.96	24.71	24.83	41,970	+0.06(+0.24%)
May 07, 2025	24.81	24.88	24.54	24.77	61,065	+0.08(+0.32%)
May 06, 2025	24.65	24.87	24.60	24.70	17,896	-0.11(-0.44%)
May 05, 2025	24.81	24.96	24.72	24.80	34,112	-0.01(-0.04%)
May 02, 2025	24.61	25.00	24.60	24.81	15,752	+0.34(+1.38%)
May 01, 2025	24.54	24.54	24.36	24.48	21,890	+0.35(+1.44%)
Apr 30, 2025	24.27	24.27	23.74	24.13	42,365	-0.16(-0.65%)
Apr 29, 2025	24.11	24.35	24.11	24.29	28,445	+0.10(+0.41%)
Apr 28, 2025	24.19	24.19	23.75	24.19	30,527	+0.04(+0.16%)
Apr 25, 2025	23.96	24.22	23.87	24.15	31,302	+0.31(+1.29%)
Apr 24, 2025	23.61	24.01	23.35	23.84	20,500	+0.35(+1.48%)
Apr 23, 2025	23.48	23.84	23.45	23.49	38,205	+0.62(+2.69%)
Apr 22, 2025	22.50	23.00	22.50	22.88	21,684	+0.53(+2.36%)
Apr 21, 2025	23.02	23.15	22.21	22.35	37,937	-0.73(-3.14%)
Apr 17, 2025	23.12	23.20	23.01	23.08	13,794	+0.11(+0.48%)
Apr 16, 2025	23.29	23.47	22.85	22.97	28,615	-0.51(-2.16%)
Apr 15, 2025	23.36	23.53	23.31	23.47	33,317	+0.17(+0.74%)
Apr 14, 2025	23.14	23.35	23.05	23.30	30,834	+0.43(+1.90%)
Apr 11, 2025	22.79	23.06	22.39	22.87	28,921	+0.28(+1.22%)
Apr 10, 2025	23.67	23.67	22.29	22.59	56,472	-0.35(-1.50%)
Apr 09, 2025	21.12	23.11	20.76	22.94	60,562	+1.78(+8.39%)
Apr 08, 2025	21.76	22.13	20.95	21.16	53,761	+0.18(+0.85%)
Apr 07, 2025	20.75	21.69	19.77	20.98	77,432	-0.81(-3.71%)
Apr 04, 2025	23.33	23.47	21.78	21.79	90,896	-2.01(-8.45%)
Apr 03, 2025	24.06	24.31	23.75	23.80	36,938	-0.61(-2.50%)
Apr 02, 2025	24.12	24.58	24.11	24.42	17,701	+0.05(+0.20%)