Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
27.48
+0.21 (0.77%)
At close: Oct 17, 2025, 4:00 PM EDT
27.48
0.00 (0.00%)
After-hours: Oct 17, 2025, 6:30 PM EDT
ETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.39 | 27.49 | 27.22 | 27.48 | 27.48 | 0.77% | 15,801 |
| Oct 16, 2025 | 27.25 | 27.54 | 27.23 | 27.27 | 27.27 | -0.15% | 27,029 |
| Oct 15, 2025 | 27.32 | 27.43 | 27.23 | 27.31 | 27.31 | 0.33% | 12,864 |
| Oct 14, 2025 | 27.21 | 27.42 | 27.00 | 27.22 | 27.05 | -0.48% | 39,070 |
| Oct 13, 2025 | 27.24 | 27.45 | 27.24 | 27.35 | 27.18 | 0.85% | 24,037 |
| Oct 10, 2025 | 28.00 | 28.00 | 26.97 | 27.12 | 26.95 | -2.62% | 55,339 |
| Oct 9, 2025 | 28.16 | 28.16 | 27.78 | 27.85 | 27.67 | -0.68% | 24,186 |
| Oct 8, 2025 | 27.94 | 28.12 | 27.90 | 28.04 | 27.86 | 0.43% | 18,523 |
| Oct 7, 2025 | 28.14 | 28.20 | 27.92 | 27.92 | 27.74 | -0.61% | 33,617 |
| Oct 6, 2025 | 28.03 | 28.19 | 27.98 | 28.09 | 27.91 | 0.21% | 41,266 |
| Oct 3, 2025 | 27.84 | 28.08 | 27.80 | 28.03 | 27.85 | 0.86% | 43,639 |
| Oct 2, 2025 | 27.80 | 27.85 | 27.66 | 27.79 | 27.62 | -0.04% | 30,452 |
| Oct 1, 2025 | 27.58 | 27.80 | 27.39 | 27.80 | 27.63 | 0.87% | 36,295 |
| Sep 30, 2025 | 27.50 | 27.56 | 27.35 | 27.56 | 27.39 | 0.40% | 30,231 |
| Sep 29, 2025 | 27.28 | 27.45 | 27.26 | 27.45 | 27.28 | 1.10% | 26,071 |
| Sep 26, 2025 | 27.30 | 27.37 | 27.10 | 27.15 | 26.98 | -0.29% | 30,448 |
| Sep 25, 2025 | 27.45 | 27.45 | 27.17 | 27.23 | 27.06 | -0.73% | 21,112 |
| Sep 24, 2025 | 27.62 | 27.62 | 27.43 | 27.43 | 27.26 | -0.54% | 27,715 |
| Sep 23, 2025 | 27.64 | 27.64 | 27.53 | 27.58 | 27.41 | - | 13,045 |
| Sep 22, 2025 | 27.43 | 27.63 | 27.41 | 27.58 | 27.41 | 0.51% | 20,708 |
| Sep 19, 2025 | 27.52 | 27.55 | 27.41 | 27.44 | 27.27 | -0.04% | 27,614 |
| Sep 18, 2025 | 27.44 | 27.60 | 27.40 | 27.45 | 27.28 | 0.18% | 26,299 |
| Sep 17, 2025 | 27.43 | 27.61 | 27.37 | 27.40 | 27.23 | -0.42% | 24,006 |
| Sep 16, 2025 | 27.60 | 27.74 | 27.51 | 27.52 | 27.34 | -0.34% | 18,831 |
| Sep 15, 2025 | 27.63 | 27.80 | 27.58 | 27.61 | 27.44 | -0.72% | 34,817 |
| Sep 12, 2025 | 27.80 | 27.83 | 27.70 | 27.81 | 27.46 | 0.36% | 20,117 |
| Sep 11, 2025 | 27.75 | 27.82 | 27.61 | 27.71 | 27.36 | 0.43% | 29,625 |
| Sep 10, 2025 | 27.57 | 27.70 | 27.52 | 27.59 | 27.25 | 0.29% | 23,197 |
| Sep 9, 2025 | 27.53 | 27.57 | 27.46 | 27.51 | 27.17 | 0.11% | 16,792 |
| Sep 8, 2025 | 27.40 | 27.56 | 27.40 | 27.48 | 27.14 | 0.48% | 13,488 |
| Sep 5, 2025 | 27.44 | 27.56 | 27.31 | 27.35 | 27.01 | 0.07% | 17,335 |
| Sep 4, 2025 | 27.20 | 27.34 | 27.15 | 27.33 | 26.99 | 0.59% | 33,046 |
| Sep 3, 2025 | 27.19 | 27.39 | 27.10 | 27.17 | 26.83 | - | 23,124 |
| Sep 2, 2025 | 27.17 | 27.37 | 26.82 | 27.17 | 26.83 | -0.91% | 30,318 |
| Aug 29, 2025 | 27.56 | 27.56 | 27.26 | 27.42 | 27.08 | -0.36% | 40,577 |
| Aug 28, 2025 | 27.43 | 27.57 | 27.25 | 27.52 | 27.18 | 0.62% | 40,952 |
| Aug 27, 2025 | 27.39 | 27.46 | 27.32 | 27.35 | 27.01 | 0.11% | 16,946 |
| Aug 26, 2025 | 27.45 | 27.45 | 27.26 | 27.32 | 26.98 | -0.26% | 21,077 |
| Aug 25, 2025 | 27.42 | 27.46 | 27.22 | 27.39 | 27.05 | - | 13,707 |
| Aug 22, 2025 | 27.18 | 27.46 | 27.18 | 27.39 | 27.05 | 1.07% | 8,841 |
| Aug 21, 2025 | 27.11 | 27.13 | 26.88 | 27.10 | 26.76 | -0.11% | 22,537 |
| Aug 20, 2025 | 27.16 | 27.30 | 26.97 | 27.13 | 26.79 | -0.33% | 19,702 |
| Aug 19, 2025 | 27.28 | 27.36 | 27.15 | 27.22 | 26.88 | -0.22% | 22,137 |
| Aug 18, 2025 | 27.21 | 27.37 | 27.19 | 27.28 | 26.94 | 0.11% | 40,410 |
| Aug 15, 2025 | 27.08 | 27.29 | 27.08 | 27.25 | 26.91 | -0.33% | 12,858 |
| Aug 14, 2025 | 27.22 | 27.52 | 27.16 | 27.34 | 26.83 | -0.47% | 23,681 |
| Aug 13, 2025 | 27.47 | 27.55 | 27.42 | 27.47 | 26.96 | 0.04% | 33,015 |
| Aug 12, 2025 | 27.25 | 27.47 | 26.90 | 27.46 | 26.95 | 0.92% | 23,953 |
| Aug 11, 2025 | 27.21 | 27.30 | 27.10 | 27.21 | 26.70 | -0.29% | 24,527 |
| Aug 8, 2025 | 27.20 | 27.31 | 27.07 | 27.29 | 26.78 | 0.63% | 18,751 |