Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
25.75
-0.26 (-1.00%)
At close: May 28, 2025, 4:00 PM
25.75
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
ETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 26.03 | 26.16 | 25.58 | 25.75 | 25.75 | -1.00% | 18,300 |
| May 27, 2025 | 25.85 | 26.02 | 25.79 | 26.01 | 26.01 | 1.52% | 30,834 |
| May 23, 2025 | 25.45 | 25.66 | 25.33 | 25.62 | 25.62 | -0.12% | 15,442 |
| May 22, 2025 | 25.69 | 25.77 | 25.32 | 25.65 | 25.65 | -0.58% | 24,700 |
| May 21, 2025 | 25.80 | 26.10 | 25.63 | 25.80 | 25.80 | -0.46% | 55,937 |
| May 20, 2025 | 25.98 | 26.00 | 25.77 | 25.92 | 25.92 | -0.23% | 33,519 |
| May 19, 2025 | 25.75 | 25.98 | 25.75 | 25.98 | 25.98 | 0.43% | 20,782 |
| May 16, 2025 | 25.78 | 26.06 | 25.72 | 25.87 | 25.87 | 0.82% | 37,140 |
| May 15, 2025 | 25.95 | 26.12 | 25.64 | 25.66 | 25.66 | -1.84% | 54,965 |
| May 14, 2025 | 26.20 | 26.20 | 26.05 | 26.14 | 25.97 | 0.54% | 32,939 |
| May 13, 2025 | 25.86 | 26.14 | 25.83 | 26.00 | 25.83 | 1.29% | 38,501 |
| May 12, 2025 | 25.63 | 25.68 | 25.46 | 25.67 | 25.50 | 2.07% | 23,609 |
| May 9, 2025 | 25.12 | 25.20 | 25.02 | 25.15 | 24.98 | 0.60% | 20,254 |
| May 8, 2025 | 25.00 | 25.13 | 24.87 | 25.00 | 24.83 | 0.24% | 41,693 |
| May 7, 2025 | 24.98 | 25.04 | 24.70 | 24.94 | 24.77 | 0.32% | 60,661 |
| May 6, 2025 | 24.81 | 25.04 | 24.77 | 24.86 | 24.69 | -0.44% | 17,778 |
| May 5, 2025 | 24.98 | 25.13 | 24.88 | 24.97 | 24.80 | -0.04% | 33,887 |
| May 2, 2025 | 24.77 | 25.17 | 24.77 | 24.98 | 24.81 | 1.38% | 15,648 |
| May 1, 2025 | 24.70 | 24.70 | 24.52 | 24.64 | 24.48 | 1.44% | 21,746 |
| Apr 30, 2025 | 24.43 | 24.43 | 23.90 | 24.29 | 24.13 | -0.65% | 42,085 |
| Apr 29, 2025 | 24.27 | 24.51 | 24.27 | 24.45 | 24.29 | 0.41% | 28,257 |
| Apr 28, 2025 | 24.35 | 24.35 | 23.91 | 24.35 | 24.19 | 0.16% | 30,325 |
| Apr 25, 2025 | 24.12 | 24.38 | 24.03 | 24.31 | 24.15 | 1.29% | 31,095 |
| Apr 24, 2025 | 23.77 | 24.17 | 23.51 | 24.00 | 23.84 | 1.48% | 20,365 |
| Apr 23, 2025 | 23.64 | 24.00 | 23.61 | 23.65 | 23.49 | 2.69% | 37,953 |
| Apr 22, 2025 | 22.65 | 23.15 | 22.65 | 23.03 | 22.88 | 2.36% | 21,540 |
| Apr 21, 2025 | 23.17 | 23.31 | 22.36 | 22.50 | 22.35 | -3.14% | 37,686 |
| Apr 17, 2025 | 23.27 | 23.35 | 23.16 | 23.23 | 23.07 | 0.48% | 13,703 |
| Apr 16, 2025 | 23.45 | 23.63 | 23.00 | 23.12 | 22.97 | -2.16% | 28,426 |
| Apr 15, 2025 | 23.52 | 23.69 | 23.46 | 23.63 | 23.47 | - | 33,097 |
| Apr 14, 2025 | 23.47 | 23.68 | 23.37 | 23.63 | 23.30 | 1.90% | 30,406 |
| Apr 11, 2025 | 23.11 | 23.38 | 22.71 | 23.19 | 22.87 | 1.22% | 28,520 |
| Apr 10, 2025 | 24.00 | 24.00 | 22.60 | 22.91 | 22.59 | -1.50% | 55,688 |
| Apr 9, 2025 | 21.42 | 23.44 | 21.05 | 23.26 | 22.94 | 8.39% | 59,721 |
| Apr 8, 2025 | 22.07 | 22.44 | 21.25 | 21.46 | 21.16 | 0.85% | 53,015 |
| Apr 7, 2025 | 21.04 | 22.00 | 20.05 | 21.28 | 20.98 | -3.71% | 76,357 |
| Apr 4, 2025 | 23.66 | 23.80 | 22.09 | 22.10 | 21.79 | -8.45% | 89,634 |
| Apr 3, 2025 | 24.40 | 24.65 | 24.08 | 24.14 | 23.80 | -2.50% | 36,425 |
| Apr 2, 2025 | 24.46 | 24.92 | 24.45 | 24.76 | 24.42 | 0.20% | 17,560 |
| Apr 1, 2025 | 24.55 | 24.77 | 24.39 | 24.71 | 24.37 | 0.57% | 10,104 |
| Mar 31, 2025 | 24.68 | 24.70 | 24.23 | 24.57 | 24.23 | -0.73% | 33,294 |
| Mar 28, 2025 | 25.05 | 25.13 | 24.66 | 24.75 | 24.41 | -1.41% | 22,101 |
| Mar 27, 2025 | 25.02 | 25.18 | 25.02 | 25.10 | 24.75 | -0.14% | 5,573 |
| Mar 26, 2025 | 25.39 | 25.39 | 25.04 | 25.14 | 24.79 | -1.26% | 16,644 |
| Mar 25, 2025 | 25.45 | 25.47 | 25.36 | 25.46 | 25.11 | 0.32% | 12,209 |
| Mar 24, 2025 | 25.30 | 25.50 | 25.28 | 25.38 | 25.03 | 1.32% | 30,693 |
| Mar 21, 2025 | 25.03 | 25.10 | 24.92 | 25.05 | 24.70 | -0.54% | 18,415 |
| Mar 20, 2025 | 25.01 | 25.22 | 24.83 | 25.19 | 24.84 | -0.05% | 17,725 |
| Mar 19, 2025 | 24.94 | 25.27 | 24.88 | 25.20 | 24.85 | 0.64% | 25,096 |
| Mar 18, 2025 | 25.10 | 25.16 | 24.98 | 25.04 | 24.69 | -0.52% | 17,049 |