Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
30.12
-0.07 (-0.23%)
At close: May 22, 2026, 4:00 PM EDT
30.12
0.00 (0.00%)
After-hours: May 22, 2026, 7:00 PM EDT
ETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.33 | 30.46 | 29.89 | 30.16 | - | -0.10% | 62,361 |
| May 21, 2026 | 30.01 | 30.22 | 29.78 | 30.19 | 30.19 | 0.35% | 12,461 |
| May 20, 2026 | 29.84 | 30.17 | 29.68 | 30.09 | 30.09 | 0.96% | 61,211 |
| May 19, 2026 | 29.44 | 29.93 | 29.23 | 29.80 | 29.80 | 0.71% | 42,921 |
| May 18, 2026 | 29.98 | 30.17 | 29.47 | 29.59 | 29.59 | -0.60% | 56,889 |
| May 15, 2026 | 30.07 | 30.09 | 29.64 | 29.77 | 29.77 | -1.77% | 52,946 |
| May 14, 2026 | 30.66 | 30.66 | 30.27 | 30.48 | 30.31 | -0.23% | 63,381 |
| May 13, 2026 | 30.19 | 30.60 | 30.02 | 30.55 | 30.38 | 1.23% | 47,213 |
| May 12, 2026 | 30.55 | 30.55 | 29.95 | 30.18 | 30.01 | -1.24% | 28,110 |
| May 11, 2026 | 30.47 | 30.69 | 30.29 | 30.56 | 30.39 | 0.26% | 24,665 |
| May 8, 2026 | 30.32 | 30.62 | 30.26 | 30.48 | 30.31 | 0.99% | 42,668 |
| May 7, 2026 | 30.47 | 30.64 | 30.12 | 30.18 | 30.01 | -0.79% | 27,719 |
| May 6, 2026 | 30.07 | 30.80 | 29.95 | 30.42 | 30.25 | 1.98% | 48,270 |
| May 5, 2026 | 29.96 | 30.16 | 29.74 | 29.83 | 29.66 | 0.44% | 42,404 |
| May 4, 2026 | 30.07 | 30.10 | 29.60 | 29.70 | 29.53 | -0.90% | 41,174 |
| May 1, 2026 | 29.99 | 30.17 | 29.64 | 29.97 | 29.80 | 0.44% | 30,817 |
| Apr 30, 2026 | 29.48 | 29.97 | 29.23 | 29.84 | 29.67 | 1.98% | 35,505 |
| Apr 29, 2026 | 29.27 | 29.36 | 29.04 | 29.26 | 29.09 | 0.10% | 39,292 |
| Apr 28, 2026 | 29.22 | 29.37 | 29.16 | 29.23 | 29.06 | -0.20% | 19,857 |
| Apr 27, 2026 | 29.26 | 29.47 | 29.09 | 29.29 | 29.12 | 0.27% | 27,673 |
| Apr 24, 2026 | 29.19 | 29.29 | 28.96 | 29.21 | 29.04 | 1.04% | 17,016 |
| Apr 23, 2026 | 29.01 | 29.28 | 28.81 | 28.91 | 28.75 | -0.65% | 25,470 |
| Apr 22, 2026 | 29.35 | 29.43 | 28.57 | 29.10 | 28.93 | -0.38% | 101,203 |
| Apr 21, 2026 | 29.53 | 29.57 | 29.12 | 29.21 | 29.04 | -0.61% | 26,436 |
| Apr 20, 2026 | 29.60 | 29.60 | 29.38 | 29.39 | 29.22 | -0.51% | 29,569 |
| Apr 17, 2026 | 29.38 | 29.73 | 29.33 | 29.54 | 29.37 | 1.58% | 37,587 |
| Apr 16, 2026 | 29.15 | 29.48 | 28.87 | 29.08 | 28.91 | 0.28% | 23,619 |
| Apr 15, 2026 | 29.09 | 29.26 | 28.76 | 29.00 | 28.84 | -0.33% | 22,848 |
| Apr 14, 2026 | 28.96 | 29.47 | 28.96 | 29.27 | 28.93 | 1.77% | 63,225 |
| Apr 13, 2026 | 28.69 | 28.77 | 28.10 | 28.76 | 28.43 | 0.24% | 12,464 |
| Apr 10, 2026 | 28.53 | 28.71 | 28.47 | 28.69 | 28.36 | 1.02% | 39,998 |
| Apr 9, 2026 | 28.13 | 28.64 | 28.08 | 28.40 | 28.07 | 0.71% | 30,087 |
| Apr 8, 2026 | 27.85 | 28.57 | 27.85 | 28.20 | 27.87 | 3.68% | 51,257 |
| Apr 7, 2026 | 27.18 | 27.35 | 26.96 | 27.20 | 26.89 | -0.18% | 18,906 |
| Apr 6, 2026 | 27.26 | 27.40 | 27.15 | 27.25 | 26.93 | 0.15% | 29,107 |
| Apr 2, 2026 | 27.01 | 27.34 | 26.85 | 27.21 | 26.90 | -0.58% | 23,236 |
| Apr 1, 2026 | 26.73 | 27.92 | 26.61 | 27.37 | 27.05 | 2.70% | 88,647 |
| Mar 31, 2026 | 26.00 | 26.72 | 25.85 | 26.65 | 26.34 | 3.74% | 28,322 |
| Mar 30, 2026 | 26.01 | 26.39 | 25.68 | 25.69 | 25.39 | -0.81% | 73,083 |
| Mar 27, 2026 | 26.26 | 26.41 | 25.75 | 25.90 | 25.60 | -1.41% | 59,493 |
| Mar 26, 2026 | 26.88 | 27.02 | 26.25 | 26.27 | 25.97 | -3.06% | 41,508 |
| Mar 25, 2026 | 27.19 | 27.38 | 27.00 | 27.10 | 26.79 | 0.58% | 23,735 |
| Mar 24, 2026 | 27.01 | 27.12 | 26.76 | 26.95 | 26.63 | -0.54% | 36,695 |
| Mar 23, 2026 | 26.94 | 27.45 | 26.94 | 27.09 | 26.78 | 1.42% | 24,559 |
| Mar 20, 2026 | 27.28 | 27.39 | 26.64 | 26.71 | 26.40 | -2.52% | 49,735 |
| Mar 19, 2026 | 27.48 | 27.71 | 27.14 | 27.40 | 27.08 | -1.30% | 48,733 |
| Mar 18, 2026 | 28.06 | 28.15 | 27.71 | 27.76 | 27.44 | -1.21% | 58,831 |
| Mar 17, 2026 | 28.00 | 28.36 | 27.82 | 28.10 | 27.77 | 0.93% | 36,357 |
| Mar 16, 2026 | 27.81 | 28.21 | 27.75 | 27.84 | 27.52 | 0.77% | 65,687 |
| Mar 13, 2026 | 28.20 | 28.37 | 27.64 | 27.80 | 27.31 | -1.00% | 34,477 |