Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
25.59
-0.15 (-0.58%)
Nov 20, 2024, 4:00 PM EST - Market closed

ETO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.8525.8825.5125.5925.59-0.58%36,157
Nov 19, 202425.6425.7525.4825.7425.740.12%16,231
Nov 18, 202425.6225.7725.6225.7125.710.35%18,887
Nov 15, 202425.8326.0025.5825.6225.62-0.85%24,868
Nov 14, 202426.1026.1025.8225.8425.84-0.81%16,454
Nov 13, 202426.0126.1525.9226.0526.050.35%12,676
Nov 12, 202426.3826.3825.9425.9625.96-1.67%23,277
Nov 11, 202426.4026.4926.3626.4026.400.19%27,412
Nov 8, 202426.4126.4526.1926.3526.35-0.11%15,533
Nov 7, 202426.0826.4225.9426.3826.381.81%40,105
Nov 6, 202425.8426.0625.7725.9125.911.21%19,334
Nov 5, 202425.5325.6825.4825.6025.600.35%9,864
Nov 4, 202425.3725.5825.3725.5125.510.55%18,008
Nov 1, 202425.5825.6725.2825.3725.37-0.12%13,502
Oct 31, 202425.6625.8825.3625.4025.40-1.66%39,668
Oct 30, 202425.8725.8925.7525.8325.830.23%17,389
Oct 29, 202425.9226.0025.7025.7725.77-0.92%8,059
Oct 28, 202425.8626.0725.8226.0126.010.81%11,704
Oct 25, 202425.8626.0225.6625.8025.80-19,705
Oct 24, 202425.8625.9225.7425.8025.800.47%11,137
Oct 23, 202426.2326.2725.4525.6825.68-2.73%46,153
Oct 22, 202426.3526.4826.2526.4026.220.27%12,185
Oct 21, 202426.3226.3726.2526.3326.15-0.04%14,738
Oct 18, 202426.3826.3826.0626.3426.160.57%17,162
Oct 17, 202426.2226.2826.1226.1926.010.46%8,141
Oct 16, 202426.0826.1826.0726.0725.90-0.04%16,749
Oct 15, 202426.3726.4226.0826.0825.91-0.99%15,412
Oct 14, 202426.1526.3726.1526.3426.160.50%23,147
Oct 11, 202426.1626.3126.1626.2126.030.54%19,972
Oct 10, 202426.2026.2726.0326.0725.90-0.53%28,324
Oct 9, 202426.1726.2326.0126.2126.030.46%22,740
Oct 8, 202426.0726.2526.0726.0925.920.08%14,074
Oct 7, 202426.4426.4826.0126.0725.90-0.84%58,567
Oct 4, 202426.2326.5526.0026.2926.111.15%22,987
Oct 3, 202426.0326.3225.8525.9925.82-0.73%30,214
Oct 2, 202426.2626.3626.1226.1826.01-0.53%27,657
Oct 1, 202426.6726.7326.2426.3226.14-0.83%33,305
Sep 30, 202426.4427.0026.3626.5426.360.45%52,994
Sep 27, 202426.4626.6026.1126.4226.240.57%21,284
Sep 26, 202426.3526.3626.1826.2726.090.77%16,475
Sep 25, 202426.0126.1926.0126.0725.900.39%28,934
Sep 24, 202426.0426.0525.8725.9725.800.08%13,913
Sep 23, 202425.8826.1825.8825.9525.780.31%13,929
Sep 20, 202425.9126.1325.8025.8725.70-0.96%18,581
Sep 19, 202426.3426.3726.1226.1225.770.66%44,992
Sep 18, 202426.0726.1025.8025.9525.610.04%28,246
Sep 17, 202425.9526.0125.7925.9425.600.35%14,731
Sep 16, 202425.8726.0225.7625.8525.510.04%27,446
Sep 13, 202425.7825.9425.6625.8425.500.47%28,664
Sep 12, 202425.6225.7425.5525.7225.380.67%29,515
Sep 11, 202425.3625.6325.2725.5525.210.75%14,724
Sep 10, 202425.3325.3625.2025.3625.020.48%16,260
Sep 9, 202425.1525.4025.1525.2424.900.24%21,428
Sep 6, 202425.4625.4625.1225.1824.85-1.10%15,824
Sep 5, 202425.6725.6725.3825.4625.12-0.90%15,317
Sep 4, 202425.5825.9025.5825.6925.350.12%32,264
Sep 3, 202425.9025.9825.6525.6625.32-1.50%27,447
Aug 30, 202426.0626.3025.8326.0525.700.15%30,299
Aug 29, 202425.9226.1925.8326.0125.660.46%33,387
Aug 28, 202425.9826.1825.8325.8925.55-0.35%16,403
Aug 27, 202426.0126.0325.9025.9825.63-15,825
Aug 26, 202426.0826.1825.9425.9825.63-0.12%33,380
Aug 23, 202425.9826.1725.7326.0125.660.58%32,070
Aug 22, 202426.1126.1125.7525.8625.52-0.84%14,212
Aug 21, 202426.0126.1525.9226.0825.560.66%19,878
Aug 20, 202425.8726.1025.8625.9125.400.15%19,269
Aug 19, 202425.7225.9325.7225.8725.360.66%24,562
Aug 16, 202425.4925.7825.4925.7025.190.55%27,662
Aug 15, 202425.5025.6625.5025.5625.051.39%18,489
Aug 14, 202425.2125.2825.1125.2124.710.24%20,378
Aug 13, 202424.9825.2524.9825.1524.651.33%19,996
Aug 12, 202424.7725.1624.7524.8224.330.36%20,682
Aug 9, 202424.7324.8324.6524.7324.240.37%21,376
Aug 8, 202424.5624.7324.3724.6424.151.48%14,932
Aug 7, 202424.6224.7124.2324.2823.800.83%51,867
Aug 6, 202423.8424.3023.8424.0823.601.39%20,151
Aug 5, 202424.2124.3123.7223.7523.28-3.92%60,261
Aug 2, 202424.9024.9224.5724.7224.23-1.75%27,701
Aug 1, 202425.7525.7625.1325.1624.66-1.76%37,162
Jul 31, 202425.5425.6325.3125.6125.101.99%25,285
Jul 30, 202425.2125.3425.0625.1124.610.20%19,315
Jul 29, 202425.0725.2124.9525.0624.560.20%36,263
Jul 26, 202425.1125.1925.0025.0124.510.04%24,850
Jul 25, 202425.0625.2624.9525.0024.50-0.64%40,208
Jul 24, 202425.7025.7525.1225.1624.66-2.25%32,896
Jul 23, 202425.8425.9625.7325.7425.23-0.96%12,143
Jul 22, 202425.8026.0725.6625.9925.301.44%17,714
Jul 19, 202425.5625.8225.5125.6224.940.20%24,209
Jul 18, 202426.0326.2425.5725.5724.89-2.07%53,131
Jul 17, 202426.3426.3626.0026.1125.42-1.17%21,632
Jul 16, 202426.2426.5626.2426.4225.720.34%29,404
Jul 15, 202426.5826.5826.1926.3325.63-0.11%33,677
Jul 12, 202426.1226.4526.0426.3625.661.11%52,535
Jul 11, 202426.1526.2926.0126.0725.38-0.15%37,068
Jul 10, 202426.0526.1926.0026.1125.420.93%41,618
Jul 9, 202425.9826.0125.8525.8725.19-0.08%34,544
Jul 8, 202425.9025.9825.8525.8925.21-0.08%26,175
Jul 5, 202425.8025.9525.7725.9125.230.62%31,283
Jul 3, 202425.5925.7925.5825.7525.070.66%12,567
Jul 2, 202425.2625.6125.2525.5824.901.27%33,429