Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
30.40
+0.34 (1.13%)
At close: Jun 18, 2026, 4:00 PM EDT
30.33
-0.07 (-0.22%)
After-hours: Jun 18, 2026, 7:00 PM EDT
ETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 30.42 | 30.57 | 30.27 | 30.40 | 30.40 | 1.13% | 56,180 |
| Jun 17, 2026 | 30.50 | 30.83 | 30.00 | 30.06 | 30.06 | -1.35% | 22,960 |
| Jun 16, 2026 | 30.84 | 30.84 | 30.07 | 30.47 | 30.47 | -1.17% | 74,630 |
| Jun 15, 2026 | 30.90 | 30.98 | 30.40 | 30.83 | 30.83 | 1.23% | 22,899 |
| Jun 12, 2026 | 30.70 | 30.91 | 30.30 | 30.63 | 30.46 | 0.39% | 23,127 |
| Jun 11, 2026 | 29.85 | 30.65 | 29.71 | 30.51 | 30.34 | 2.07% | 32,319 |
| Jun 10, 2026 | 30.07 | 30.61 | 29.87 | 29.89 | 29.72 | -0.70% | 47,820 |
| Jun 9, 2026 | 30.43 | 30.71 | 29.53 | 30.10 | 29.93 | -0.53% | 36,272 |
| Jun 8, 2026 | 30.50 | 30.75 | 30.14 | 30.26 | 30.09 | 0.87% | 61,183 |
| Jun 5, 2026 | 30.68 | 30.69 | 29.89 | 30.00 | 29.83 | -2.41% | 36,865 |
| Jun 4, 2026 | 30.65 | 30.97 | 30.36 | 30.74 | 30.57 | -0.07% | 12,104 |
| Jun 3, 2026 | 31.26 | 31.26 | 30.65 | 30.76 | 30.59 | -0.97% | 22,647 |
| Jun 2, 2026 | 31.08 | 31.15 | 30.83 | 31.06 | 30.88 | 0.23% | 42,023 |
| Jun 1, 2026 | 31.11 | 31.11 | 30.53 | 30.99 | 30.81 | 0.06% | 28,695 |
| May 29, 2026 | 30.94 | 31.15 | 30.80 | 30.97 | 30.79 | 0.29% | 37,805 |
| May 28, 2026 | 30.64 | 30.89 | 30.42 | 30.88 | 30.71 | 1.21% | 49,177 |
| May 27, 2026 | 30.52 | 30.65 | 30.31 | 30.51 | 30.34 | 0.39% | 25,394 |
| May 26, 2026 | 30.46 | 30.66 | 30.26 | 30.39 | 30.22 | 0.90% | 79,538 |
| May 22, 2026 | 30.33 | 30.46 | 29.89 | 30.12 | 29.95 | -0.23% | 65,523 |
| May 21, 2026 | 30.01 | 30.22 | 29.78 | 30.19 | 30.02 | 0.35% | 12,461 |
| May 20, 2026 | 29.84 | 30.17 | 29.68 | 30.09 | 29.91 | 0.96% | 61,211 |
| May 19, 2026 | 29.44 | 29.93 | 29.23 | 29.80 | 29.63 | 0.71% | 42,921 |
| May 18, 2026 | 29.98 | 30.17 | 29.47 | 29.59 | 29.42 | -0.60% | 56,889 |
| May 15, 2026 | 30.07 | 30.09 | 29.64 | 29.77 | 29.60 | -1.77% | 52,946 |
| May 14, 2026 | 30.66 | 30.66 | 30.27 | 30.48 | 30.14 | -0.23% | 63,381 |
| May 13, 2026 | 30.19 | 30.60 | 30.02 | 30.55 | 30.20 | 1.23% | 47,213 |
| May 12, 2026 | 30.55 | 30.55 | 29.95 | 30.18 | 29.84 | -1.24% | 28,110 |
| May 11, 2026 | 30.47 | 30.69 | 30.29 | 30.56 | 30.21 | 0.26% | 24,665 |
| May 8, 2026 | 30.32 | 30.62 | 30.26 | 30.48 | 30.14 | 0.99% | 42,668 |
| May 7, 2026 | 30.47 | 30.64 | 30.12 | 30.18 | 29.84 | -0.79% | 27,719 |
| May 6, 2026 | 30.07 | 30.80 | 29.95 | 30.42 | 30.08 | 1.98% | 48,270 |
| May 5, 2026 | 29.96 | 30.16 | 29.74 | 29.83 | 29.49 | 0.44% | 42,404 |
| May 4, 2026 | 30.07 | 30.10 | 29.60 | 29.70 | 29.36 | -0.90% | 41,174 |
| May 1, 2026 | 29.99 | 30.17 | 29.64 | 29.97 | 29.63 | 0.44% | 30,817 |
| Apr 30, 2026 | 29.48 | 29.97 | 29.23 | 29.84 | 29.50 | 1.98% | 35,505 |
| Apr 29, 2026 | 29.27 | 29.36 | 29.04 | 29.26 | 28.93 | 0.10% | 39,292 |
| Apr 28, 2026 | 29.22 | 29.37 | 29.16 | 29.23 | 28.90 | -0.20% | 19,857 |
| Apr 27, 2026 | 29.26 | 29.47 | 29.09 | 29.29 | 28.96 | 0.27% | 27,673 |
| Apr 24, 2026 | 29.19 | 29.29 | 28.96 | 29.21 | 28.88 | 1.04% | 17,016 |
| Apr 23, 2026 | 29.01 | 29.28 | 28.81 | 28.91 | 28.58 | -0.65% | 25,470 |
| Apr 22, 2026 | 29.35 | 29.43 | 28.57 | 29.10 | 28.77 | -0.38% | 101,203 |
| Apr 21, 2026 | 29.53 | 29.57 | 29.12 | 29.21 | 28.88 | -0.61% | 26,436 |
| Apr 20, 2026 | 29.60 | 29.60 | 29.38 | 29.39 | 29.06 | -0.51% | 29,569 |
| Apr 17, 2026 | 29.38 | 29.73 | 29.33 | 29.54 | 29.21 | 1.58% | 37,587 |
| Apr 16, 2026 | 29.15 | 29.48 | 28.87 | 29.08 | 28.75 | 0.28% | 23,619 |
| Apr 15, 2026 | 29.09 | 29.26 | 28.76 | 29.00 | 28.67 | -0.33% | 22,848 |
| Apr 14, 2026 | 28.96 | 29.47 | 28.96 | 29.27 | 28.77 | 1.77% | 63,225 |
| Apr 13, 2026 | 28.69 | 28.77 | 28.10 | 28.76 | 28.27 | 0.24% | 12,464 |
| Apr 10, 2026 | 28.53 | 28.71 | 28.47 | 28.69 | 28.20 | 1.02% | 39,998 |
| Apr 9, 2026 | 28.13 | 28.64 | 28.08 | 28.40 | 27.91 | 0.71% | 30,087 |