Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
26.00
-0.21 (-0.80%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.2226.2625.9926.0026.00-0.80%24,175
Feb 20, 202526.1026.2126.0226.2126.210.61%22,894
Feb 19, 202525.8726.1425.8726.0526.05-11,927
Feb 18, 202526.1026.1425.9826.0526.05-0.19%43,970
Feb 14, 202525.9426.1225.9226.1026.100.08%10,636
Feb 13, 202525.9226.2125.9226.0825.910.35%24,228
Feb 12, 202525.7526.0525.7525.9925.820.23%14,564
Feb 11, 202525.7526.0525.7525.9325.760.50%13,864
Feb 10, 202525.8226.0625.7625.8025.63-0.04%28,799
Feb 7, 202525.9426.0425.7825.8125.64-0.62%19,690
Feb 6, 202525.8726.0325.7825.9725.800.39%13,135
Feb 5, 202525.7925.9225.7025.8725.700.15%16,271
Feb 4, 202525.6025.8525.5925.8325.660.90%30,165
Feb 3, 202525.4225.6525.3125.6025.43-0.35%34,385
Jan 31, 202525.9825.9825.6725.6925.52-0.66%30,900
Jan 30, 202525.8425.9825.7125.8625.690.39%32,994
Jan 29, 202525.8125.9825.7425.7625.59-0.50%41,289
Jan 28, 202525.8926.0025.8825.8925.720.04%39,322
Jan 27, 202525.8026.0125.7725.8825.71-1.26%42,618
Jan 24, 202526.2826.3926.2126.2126.04-23,691
Jan 23, 202526.2326.2526.1226.2126.04-0.08%27,017
Jan 22, 202526.1726.2626.1326.2326.060.65%27,618
Jan 21, 202525.9526.0725.9226.0625.890.81%21,248
Jan 17, 202525.9626.0025.7725.8525.680.51%17,595
Jan 16, 202525.5625.7725.3825.7225.550.82%10,795
Jan 15, 202525.3825.7225.3825.5125.340.99%30,624
Jan 14, 202525.3425.3925.1625.2624.920.32%16,396
Jan 13, 202524.9025.2624.9025.1824.850.04%18,521
Jan 10, 202525.3525.5424.9025.1724.84-1.26%19,901
Jan 8, 202525.4425.8125.3225.4925.150.20%22,153
Jan 7, 202525.6625.6925.3525.4425.10-0.55%22,572
Jan 6, 202525.9025.9125.4725.5825.24-0.16%22,126
Jan 3, 202525.3525.8425.3425.6225.281.87%94,186
Jan 2, 202525.5625.8025.0725.1524.82-0.44%15,488
Dec 31, 202425.3025.3625.1425.2624.920.32%38,682
Dec 30, 202425.3025.4525.1425.1824.85-1.33%22,562
Dec 27, 202425.5225.7925.3525.5225.18-0.23%16,330
Dec 26, 202425.5025.7625.4925.5825.24-0.08%16,982
Dec 24, 202425.4125.6025.2425.6025.261.07%21,172
Dec 23, 202425.1925.4125.1325.3324.99-45,199
Dec 20, 202425.2025.5925.1925.3324.820.52%20,631
Dec 19, 202425.7425.7425.1425.2024.70-1.22%23,622
Dec 18, 202426.1526.2225.4425.5125.00-2.22%25,865
Dec 17, 202426.2226.2226.0026.0925.57-0.50%12,724
Dec 16, 202426.3326.3426.1526.2225.70-0.46%24,493
Dec 13, 202426.3126.4626.3126.3425.810.27%15,135
Dec 12, 202426.5426.5626.2726.2725.74-1.02%23,712
Dec 11, 202426.5226.6126.5026.5426.010.26%8,714
Dec 10, 202426.6326.6326.4526.4725.94-0.30%28,867
Dec 9, 202426.6226.6326.4726.5526.020.19%18,651
Dec 6, 202426.4626.5226.4026.5025.970.23%21,036
Dec 5, 202426.3626.4826.2626.4425.910.30%19,257
Dec 4, 202426.3326.3826.2626.3625.830.42%15,477
Dec 3, 202426.2126.2726.1126.2525.730.19%18,206
Dec 2, 202426.2826.2826.1226.2025.680.08%19,842
Nov 29, 202425.9426.1825.9026.1825.661.24%21,903
Nov 27, 202425.9526.0325.8025.8625.340.15%38,504
Nov 26, 202425.9625.9625.5625.8225.300.04%29,942
Nov 25, 202425.7025.9625.7025.8125.291.06%38,727
Nov 22, 202425.5525.6225.5025.5425.03-0.08%32,276
Nov 21, 202425.7525.8625.3925.5625.05-0.12%32,664
Nov 20, 202425.8525.8825.5125.5924.91-0.58%36,157
Nov 19, 202425.6425.7525.4825.7425.060.12%16,231
Nov 18, 202425.6225.7725.6225.7125.030.35%18,887
Nov 15, 202425.8326.0025.5825.6224.94-0.85%24,868
Nov 14, 202426.1026.1025.8225.8425.15-0.81%16,454
Nov 13, 202426.0126.1525.9226.0525.360.35%12,676
Nov 12, 202426.3826.3825.9425.9625.27-1.67%23,277
Nov 11, 202426.4026.4926.3626.4025.700.19%27,412
Nov 8, 202426.4126.4526.1926.3525.65-0.11%15,533
Nov 7, 202426.0826.4225.9426.3825.681.81%40,105
Nov 6, 202425.8426.0625.7725.9125.221.21%19,334
Nov 5, 202425.5325.6825.4825.6024.920.35%9,864
Nov 4, 202425.3725.5825.3725.5124.830.55%18,008
Nov 1, 202425.5825.6725.2825.3724.70-0.12%13,502
Oct 31, 202425.6625.8825.3625.4024.72-1.66%39,668
Oct 30, 202425.8725.8925.7525.8325.140.23%17,389
Oct 29, 202425.9226.0025.7025.7725.08-0.92%8,059
Oct 28, 202425.8626.0725.8226.0125.320.81%11,704
Oct 25, 202425.8626.0225.6625.8025.11-19,705
Oct 24, 202425.8625.9225.7425.8025.110.47%11,137
Oct 23, 202426.2326.2725.4525.6825.00-2.73%46,153
Oct 22, 202426.3526.4826.2526.4025.530.27%12,185
Oct 21, 202426.3226.3726.2526.3325.46-0.04%14,738
Oct 18, 202426.3826.3826.0626.3425.470.57%17,162
Oct 17, 202426.2226.2826.1226.1925.320.46%8,141
Oct 16, 202426.0826.1826.0726.0725.21-0.04%16,749
Oct 15, 202426.3726.4226.0826.0825.22-0.99%15,412
Oct 14, 202426.1526.3726.1526.3425.470.50%23,147
Oct 11, 202426.1626.3126.1626.2125.340.54%19,972
Oct 10, 202426.2026.2726.0326.0725.21-0.53%28,324
Oct 9, 202426.1726.2326.0126.2125.340.46%22,740
Oct 8, 202426.0726.2526.0726.0925.230.08%14,074
Oct 7, 202426.4426.4826.0126.0725.21-0.84%58,567
Oct 4, 202426.2326.5526.0026.2925.421.15%22,987
Oct 3, 202426.0326.3225.8525.9925.13-0.73%30,214
Oct 2, 202426.2626.3626.1226.1825.31-0.53%27,657
Oct 1, 202426.6726.7326.2426.3225.45-0.83%33,305
Sep 30, 202426.4427.0026.3626.5425.660.45%52,994
Sep 27, 202426.4626.6026.1126.4225.550.57%21,284