Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
25.02
+0.04 (0.16%)
May 5, 2025, 4:00 PM EDT - Market closed
ETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 24.98 | 25.13 | 24.88 | 24.97 | 24.97 | -0.04% | 33,887 |
| May 2, 2025 | 24.77 | 25.17 | 24.77 | 24.98 | 24.98 | 1.38% | 15,648 |
| May 1, 2025 | 24.70 | 24.70 | 24.52 | 24.64 | 24.64 | 1.44% | 21,746 |
| Apr 30, 2025 | 24.43 | 24.43 | 23.90 | 24.29 | 24.29 | -0.65% | 42,085 |
| Apr 29, 2025 | 24.27 | 24.51 | 24.27 | 24.45 | 24.45 | 0.41% | 28,257 |
| Apr 28, 2025 | 24.35 | 24.35 | 23.91 | 24.35 | 24.35 | 0.16% | 30,325 |
| Apr 25, 2025 | 24.12 | 24.38 | 24.03 | 24.31 | 24.31 | 1.29% | 31,095 |
| Apr 24, 2025 | 23.77 | 24.17 | 23.51 | 24.00 | 24.00 | 1.48% | 20,365 |
| Apr 23, 2025 | 23.64 | 24.00 | 23.61 | 23.65 | 23.65 | 2.69% | 37,953 |
| Apr 22, 2025 | 22.65 | 23.15 | 22.65 | 23.03 | 23.03 | 2.36% | 21,540 |
| Apr 21, 2025 | 23.17 | 23.31 | 22.36 | 22.50 | 22.50 | -3.14% | 37,686 |
| Apr 17, 2025 | 23.27 | 23.35 | 23.16 | 23.23 | 23.23 | 0.48% | 13,703 |
| Apr 16, 2025 | 23.45 | 23.63 | 23.00 | 23.12 | 23.12 | -2.16% | 28,426 |
| Apr 15, 2025 | 23.52 | 23.69 | 23.46 | 23.63 | 23.63 | - | 33,097 |
| Apr 14, 2025 | 23.47 | 23.68 | 23.37 | 23.63 | 23.46 | 1.90% | 30,406 |
| Apr 11, 2025 | 23.11 | 23.38 | 22.71 | 23.19 | 23.02 | 1.22% | 28,520 |
| Apr 10, 2025 | 24.00 | 24.00 | 22.60 | 22.91 | 22.74 | -1.50% | 55,688 |
| Apr 9, 2025 | 21.42 | 23.44 | 21.05 | 23.26 | 23.09 | 8.39% | 59,721 |
| Apr 8, 2025 | 22.07 | 22.44 | 21.25 | 21.46 | 21.30 | 0.85% | 53,015 |
| Apr 7, 2025 | 21.04 | 22.00 | 20.05 | 21.28 | 21.13 | -3.71% | 76,357 |
| Apr 4, 2025 | 23.66 | 23.80 | 22.09 | 22.10 | 21.94 | -8.45% | 89,634 |
| Apr 3, 2025 | 24.40 | 24.65 | 24.08 | 24.14 | 23.96 | -2.50% | 36,425 |
| Apr 2, 2025 | 24.46 | 24.92 | 24.45 | 24.76 | 24.58 | 0.20% | 17,560 |
| Apr 1, 2025 | 24.55 | 24.77 | 24.39 | 24.71 | 24.53 | 0.57% | 10,104 |
| Mar 31, 2025 | 24.68 | 24.70 | 24.23 | 24.57 | 24.39 | -0.73% | 33,294 |
| Mar 28, 2025 | 25.05 | 25.13 | 24.66 | 24.75 | 24.57 | -1.41% | 22,101 |
| Mar 27, 2025 | 25.02 | 25.18 | 25.02 | 25.10 | 24.92 | -0.14% | 5,573 |
| Mar 26, 2025 | 25.39 | 25.39 | 25.04 | 25.14 | 24.96 | -1.26% | 16,644 |
| Mar 25, 2025 | 25.45 | 25.47 | 25.36 | 25.46 | 25.28 | 0.32% | 12,209 |
| Mar 24, 2025 | 25.30 | 25.50 | 25.28 | 25.38 | 25.20 | 1.32% | 30,693 |
| Mar 21, 2025 | 25.03 | 25.10 | 24.92 | 25.05 | 24.87 | -0.54% | 18,415 |
| Mar 20, 2025 | 25.01 | 25.22 | 24.83 | 25.19 | 25.00 | -0.05% | 17,725 |
| Mar 19, 2025 | 24.94 | 25.27 | 24.88 | 25.20 | 25.02 | 0.64% | 25,096 |
| Mar 18, 2025 | 25.10 | 25.16 | 24.98 | 25.04 | 24.86 | -0.52% | 17,049 |
| Mar 17, 2025 | 24.80 | 25.35 | 24.80 | 25.17 | 24.99 | 1.37% | 18,093 |
| Mar 14, 2025 | 24.64 | 24.83 | 24.60 | 24.83 | 24.65 | 0.57% | 36,418 |
| Mar 13, 2025 | 24.90 | 25.15 | 24.64 | 24.69 | 24.34 | -1.40% | 40,473 |
| Mar 12, 2025 | 25.02 | 25.14 | 24.70 | 25.04 | 24.69 | 0.56% | 30,875 |
| Mar 11, 2025 | 24.91 | 24.95 | 24.72 | 24.90 | 24.55 | -0.16% | 30,327 |
| Mar 10, 2025 | 25.19 | 25.25 | 24.82 | 24.94 | 24.59 | -1.38% | 35,636 |
| Mar 7, 2025 | 25.25 | 25.42 | 25.08 | 25.29 | 24.93 | -0.04% | 23,950 |
| Mar 6, 2025 | 25.36 | 25.65 | 25.24 | 25.30 | 24.94 | -0.91% | 32,143 |
| Mar 5, 2025 | 25.15 | 25.70 | 25.15 | 25.53 | 25.17 | 1.44% | 34,708 |
| Mar 4, 2025 | 25.14 | 25.33 | 25.05 | 25.17 | 24.81 | -0.63% | 43,853 |
| Mar 3, 2025 | 25.51 | 25.89 | 25.30 | 25.33 | 24.97 | -0.31% | 32,753 |
| Feb 28, 2025 | 25.42 | 25.50 | 25.20 | 25.41 | 25.05 | 0.12% | 39,978 |
| Feb 27, 2025 | 25.68 | 26.06 | 25.25 | 25.38 | 25.02 | -1.05% | 25,343 |
| Feb 26, 2025 | 25.63 | 26.07 | 25.61 | 25.65 | 25.29 | 0.20% | 27,163 |
| Feb 25, 2025 | 25.88 | 25.89 | 25.60 | 25.60 | 25.24 | -1.09% | 46,775 |
| Feb 24, 2025 | 26.00 | 26.14 | 25.71 | 25.88 | 25.52 | -0.45% | 17,313 |