Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
25.33
+0.13 (0.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

ETO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2025.5925.1925.3325.330.52%20,631
Dec 19, 202425.7425.7425.1425.2025.20-1.22%23,622
Dec 18, 202426.1526.2225.4425.5125.51-2.22%25,865
Dec 17, 202426.2226.2226.0026.0926.09-0.50%12,724
Dec 16, 202426.3326.3426.1526.2226.22-0.46%24,493
Dec 13, 202426.3126.4626.3126.3426.340.27%15,135
Dec 12, 202426.5426.5626.2726.2726.27-1.02%23,712
Dec 11, 202426.5226.6126.5026.5426.540.26%8,714
Dec 10, 202426.6326.6326.4526.4726.47-0.30%28,867
Dec 9, 202426.6226.6326.4726.5526.550.19%18,651
Dec 6, 202426.4626.5226.4026.5026.500.23%21,036
Dec 5, 202426.3626.4826.2626.4426.440.30%19,257
Dec 4, 202426.3326.3826.2626.3626.360.42%15,477
Dec 3, 202426.2126.2726.1126.2526.250.19%18,206
Dec 2, 202426.2826.2826.1226.2026.200.08%19,842
Nov 29, 202425.9426.1825.9026.1826.181.24%21,903
Nov 27, 202425.9526.0325.8025.8625.860.15%38,504
Nov 26, 202425.9625.9625.5625.8225.820.04%29,942
Nov 25, 202425.7025.9625.7025.8125.811.06%38,727
Nov 22, 202425.5525.6225.5025.5425.54-0.08%32,276
Nov 21, 202425.7525.8625.3925.5625.56-0.12%32,664
Nov 20, 202425.8525.8825.5125.5925.42-0.58%36,157
Nov 19, 202425.6425.7525.4825.7425.570.12%16,231
Nov 18, 202425.6225.7725.6225.7125.540.35%18,887
Nov 15, 202425.8326.0025.5825.6225.45-0.85%24,868
Nov 14, 202426.1026.1025.8225.8425.67-0.81%16,454
Nov 13, 202426.0126.1525.9226.0525.880.35%12,676
Nov 12, 202426.3826.3825.9425.9625.79-1.67%23,277
Nov 11, 202426.4026.4926.3626.4026.220.19%27,412
Nov 8, 202426.4126.4526.1926.3526.17-0.11%15,533
Nov 7, 202426.0826.4225.9426.3826.201.81%40,105
Nov 6, 202425.8426.0625.7725.9125.741.21%19,334
Nov 5, 202425.5325.6825.4825.6025.430.35%9,864
Nov 4, 202425.3725.5825.3725.5125.340.55%18,008
Nov 1, 202425.5825.6725.2825.3725.20-0.12%13,502
Oct 31, 202425.6625.8825.3625.4025.23-1.66%39,668
Oct 30, 202425.8725.8925.7525.8325.660.23%17,389
Oct 29, 202425.9226.0025.7025.7725.60-0.92%8,059
Oct 28, 202425.8626.0725.8226.0125.840.81%11,704
Oct 25, 202425.8626.0225.6625.8025.63-19,705
Oct 24, 202425.8625.9225.7425.8025.630.47%11,137
Oct 23, 202426.2326.2725.4525.6825.51-2.73%46,153
Oct 22, 202426.3526.4826.2526.4026.050.27%12,185
Oct 21, 202426.3226.3726.2526.3325.98-0.04%14,738
Oct 18, 202426.3826.3826.0626.3425.990.57%17,162
Oct 17, 202426.2226.2826.1226.1925.840.46%8,141
Oct 16, 202426.0826.1826.0726.0725.72-0.04%16,749
Oct 15, 202426.3726.4226.0826.0825.73-0.99%15,412
Oct 14, 202426.1526.3726.1526.3425.990.50%23,147
Oct 11, 202426.1626.3126.1626.2125.860.54%19,972
Oct 10, 202426.2026.2726.0326.0725.72-0.53%28,324
Oct 9, 202426.1726.2326.0126.2125.860.46%22,740
Oct 8, 202426.0726.2526.0726.0925.740.08%14,074
Oct 7, 202426.4426.4826.0126.0725.72-0.84%58,567
Oct 4, 202426.2326.5526.0026.2925.941.15%22,987
Oct 3, 202426.0326.3225.8525.9925.64-0.73%30,214
Oct 2, 202426.2626.3626.1226.1825.83-0.53%27,657
Oct 1, 202426.6726.7326.2426.3225.97-0.83%33,305
Sep 30, 202426.4427.0026.3626.5426.190.45%52,994
Sep 27, 202426.4626.6026.1126.4226.070.57%21,284
Sep 26, 202426.3526.3626.1826.2725.920.77%16,475
Sep 25, 202426.0126.1926.0126.0725.720.39%28,934
Sep 24, 202426.0426.0525.8725.9725.620.08%13,913
Sep 23, 202425.8826.1825.8825.9525.600.31%13,929
Sep 20, 202425.9126.1325.8025.8725.52-0.96%18,581
Sep 19, 202426.3426.3726.1226.1225.600.66%44,992
Sep 18, 202426.0726.1025.8025.9525.430.04%28,246
Sep 17, 202425.9526.0125.7925.9425.420.35%14,731
Sep 16, 202425.8726.0225.7625.8525.330.04%27,446
Sep 13, 202425.7825.9425.6625.8425.320.47%28,664
Sep 12, 202425.6225.7425.5525.7225.210.67%29,515
Sep 11, 202425.3625.6325.2725.5525.040.75%14,724
Sep 10, 202425.3325.3625.2025.3624.850.48%16,260
Sep 9, 202425.1525.4025.1525.2424.740.24%21,428
Sep 6, 202425.4625.4625.1225.1824.68-1.10%15,824
Sep 5, 202425.6725.6725.3825.4624.95-0.90%15,317
Sep 4, 202425.5825.9025.5825.6925.180.12%32,264
Sep 3, 202425.9025.9825.6525.6625.15-1.50%27,447
Aug 30, 202426.0626.3025.8326.0525.530.15%30,299
Aug 29, 202425.9226.1925.8326.0125.490.46%33,387
Aug 28, 202425.9826.1825.8325.8925.37-0.35%16,403
Aug 27, 202426.0126.0325.9025.9825.46-15,825
Aug 26, 202426.0826.1825.9425.9825.46-0.12%33,380
Aug 23, 202425.9826.1725.7326.0125.490.58%32,070
Aug 22, 202426.1126.1125.7525.8625.34-0.84%14,212
Aug 21, 202426.0126.1525.9226.0825.390.66%19,878
Aug 20, 202425.8726.1025.8625.9125.220.15%19,269
Aug 19, 202425.7225.9325.7225.8725.190.66%24,562
Aug 16, 202425.4925.7825.4925.7025.020.55%27,662
Aug 15, 202425.5025.6625.5025.5624.881.39%18,489
Aug 14, 202425.2125.2825.1125.2124.540.24%20,378
Aug 13, 202424.9825.2524.9825.1524.481.33%19,996
Aug 12, 202424.7725.1624.7524.8224.160.36%20,682
Aug 9, 202424.7324.8324.6524.7324.080.37%21,376
Aug 8, 202424.5624.7324.3724.6423.991.48%14,932
Aug 7, 202424.6224.7124.2324.2823.640.83%51,867
Aug 6, 202423.8424.3023.8424.0823.441.39%20,151
Aug 5, 202424.2124.3123.7223.7523.12-3.92%60,261
Aug 2, 202424.9024.9224.5724.7224.07-1.75%27,701
Aug 1, 202425.7525.7625.1325.1624.49-1.76%37,162