Skip to main content
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
26.07
-0.14 (-0.53%)
Oct 10, 2024, 4:00 PM EDT - Market closed

ETO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202426.1726.2326.0126.2126.210.46%22,740
Oct 8, 202426.0726.2526.0726.0926.090.08%14,074
Oct 7, 202426.4426.4826.0126.0726.07-0.84%58,567
Oct 4, 202426.2326.5526.0026.2926.291.15%22,987
Oct 3, 202426.0326.3225.8525.9925.99-0.73%30,214
Oct 2, 202426.2626.3626.1226.1826.18-0.53%27,657
Oct 1, 202426.6726.7326.2426.3226.32-0.83%33,305
Sep 30, 202426.4427.0026.3626.5426.540.45%52,994
Sep 27, 202426.4626.6026.1126.4226.420.57%21,284
Sep 26, 202426.3526.3626.1826.2726.270.77%16,475
Sep 25, 202426.0126.1926.0126.0726.070.39%28,934
Sep 24, 202426.0426.0525.8725.9725.970.08%13,913
Sep 23, 202425.8826.1825.8825.9525.950.31%13,929
Sep 20, 202425.9126.1325.8025.8725.87-0.96%18,581
Sep 19, 202426.3426.3726.1226.1225.950.66%44,992
Sep 18, 202426.0726.1025.8025.9525.780.04%28,246
Sep 17, 202425.9526.0125.7925.9425.770.35%14,731
Sep 16, 202425.8726.0225.7625.8525.680.04%27,446
Sep 13, 202425.7825.9425.6625.8425.670.47%28,664
Sep 12, 202425.6225.7425.5525.7225.550.67%29,515
Sep 11, 202425.3625.6325.2725.5525.380.75%14,724
Sep 10, 202425.3325.3625.2025.3625.190.48%16,260
Sep 9, 202425.1525.4025.1525.2425.070.24%21,428
Sep 6, 202425.4625.4625.1225.1825.01-1.10%15,824
Sep 5, 202425.6725.6725.3825.4625.29-0.90%15,317
Sep 4, 202425.5825.9025.5825.6925.520.12%32,264
Sep 3, 202425.9025.9825.6525.6625.49-1.50%27,447
Aug 30, 202426.0626.3025.8326.0525.880.15%30,299
Aug 29, 202425.9226.1925.8326.0125.840.46%33,387
Aug 28, 202425.9826.1825.8325.8925.72-0.35%16,403
Aug 27, 202426.0126.0325.9025.9825.81-15,825
Aug 26, 202426.0826.1825.9425.9825.81-0.12%33,380
Aug 23, 202425.9826.1725.7326.0125.840.58%32,070
Aug 22, 202426.1126.1125.7525.8625.69-0.84%14,212
Aug 21, 202426.0126.1525.9226.0825.730.66%19,878
Aug 20, 202425.8726.1025.8625.9125.570.15%19,269
Aug 19, 202425.7225.9325.7225.8725.530.66%24,562
Aug 16, 202425.4925.7825.4925.7025.360.55%27,662
Aug 15, 202425.5025.6625.5025.5625.221.39%18,489
Aug 14, 202425.2125.2825.1125.2124.880.24%20,378
Aug 13, 202424.9825.2524.9825.1524.821.33%19,996
Aug 12, 202424.7725.1624.7524.8224.490.36%20,682
Aug 9, 202424.7324.8324.6524.7324.400.37%21,376
Aug 8, 202424.5624.7324.3724.6424.311.48%14,932
Aug 7, 202424.6224.7124.2324.2823.960.83%51,867
Aug 6, 202423.8424.3023.8424.0823.761.39%20,151
Aug 5, 202424.2124.3123.7223.7523.44-3.92%60,261
Aug 2, 202424.9024.9224.5724.7224.39-1.75%27,701
Aug 1, 202425.7525.7625.1325.1624.83-1.76%37,162
Jul 31, 202425.5425.6325.3125.6125.271.99%25,285
Jul 30, 202425.2125.3425.0625.1124.780.20%19,315
Jul 29, 202425.0725.2124.9525.0624.730.20%36,263
Jul 26, 202425.1125.1925.0025.0124.680.04%24,850
Jul 25, 202425.0625.2624.9525.0024.67-0.64%40,208
Jul 24, 202425.7025.7525.1225.1624.83-2.25%32,896
Jul 23, 202425.8425.9625.7325.7425.40-0.96%12,143
Jul 22, 202425.8026.0725.6625.9925.471.44%17,714
Jul 19, 202425.5625.8225.5125.6225.110.20%24,209
Jul 18, 202426.0326.2425.5725.5725.06-2.07%53,131
Jul 17, 202426.3426.3626.0026.1125.59-1.17%21,632
Jul 16, 202426.2426.5626.2426.4225.900.34%29,404
Jul 15, 202426.5826.5826.1926.3325.81-0.11%33,677
Jul 12, 202426.1226.4526.0426.3625.841.11%52,535
Jul 11, 202426.1526.2926.0126.0725.55-0.15%37,068
Jul 10, 202426.0526.1926.0026.1125.590.93%41,618
Jul 9, 202425.9826.0125.8525.8725.36-0.08%34,544
Jul 8, 202425.9025.9825.8525.8925.38-0.08%26,175
Jul 5, 202425.8025.9525.7725.9125.400.62%31,283
Jul 3, 202425.5925.7925.5825.7525.240.66%12,567
Jul 2, 202425.2625.6125.2525.5825.071.27%33,429
Jul 1, 202425.5325.5325.2525.2624.76-0.94%31,783
Jun 28, 202425.4825.6025.2625.5024.990.39%51,354
Jun 27, 202425.3825.4425.2325.4024.900.51%33,541
Jun 26, 202425.1025.3125.1025.2724.770.16%19,464
Jun 25, 202425.1625.3025.1125.2324.730.36%10,762
Jun 24, 202425.2425.3225.0925.1424.64-0.08%17,423
Jun 21, 202425.1425.3125.0225.1624.66-0.59%19,813
Jun 20, 202425.4525.4525.2325.3124.64-0.24%26,649
Jun 18, 202425.3025.5925.3025.3724.70-0.04%25,806
Jun 17, 202425.4125.5025.2725.3824.71-0.12%26,730
Jun 14, 202425.3625.5425.2825.4124.74-0.08%16,572
Jun 13, 202425.4825.5525.3525.4324.750.08%24,724
Jun 12, 202425.4225.6625.3225.4124.740.99%32,334
Jun 11, 202424.9725.3924.9525.1624.490.48%26,804
Jun 10, 202425.5225.6625.0025.0424.38-2.23%105,631
Jun 7, 202425.3225.7625.3225.6124.93-0.23%16,906
Jun 6, 202425.6725.7325.3725.6724.990.23%20,439
Jun 5, 202425.5225.6225.3525.6124.930.75%19,536
Jun 4, 202425.2925.4625.1825.4224.750.79%28,025
Jun 3, 202425.2325.3025.1025.2224.550.36%21,711
May 31, 202425.2125.4525.0425.1324.460.40%28,624
May 30, 202424.9025.2424.9025.0324.370.24%38,148
May 29, 202424.7925.0424.7924.9724.31-0.76%18,829
May 28, 202425.4025.4025.0225.1624.49-0.91%36,414
May 24, 202425.2625.5325.1725.3924.720.75%21,001
May 23, 202425.5325.7425.1625.2024.53-1.41%18,319
May 22, 202425.7525.7625.3525.5624.71-0.39%29,291
May 21, 202425.6225.7025.5225.6624.810.20%27,106
May 20, 202425.4325.8025.4325.6124.760.95%18,710
May 17, 202425.4225.4725.3325.3724.53-0.04%12,772