Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
27.85
+0.24 (0.87%)
Jul 10, 2025, 4:00 PM - Market closed
ETO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 27.70 | 27.90 | 27.52 | 27.85 | 27.85 | 0.87% | 37,779 |
Jul 9, 2025 | 27.57 | 27.89 | 27.50 | 27.61 | 27.61 | 0.95% | 47,513 |
Jul 8, 2025 | 27.29 | 27.49 | 27.22 | 27.35 | 27.35 | 0.33% | 29,101 |
Jul 7, 2025 | 27.43 | 27.51 | 27.18 | 27.26 | 27.26 | -1.02% | 32,290 |
Jul 3, 2025 | 27.41 | 27.57 | 27.38 | 27.54 | 27.54 | 0.58% | 18,796 |
Jul 2, 2025 | 27.30 | 27.42 | 27.25 | 27.38 | 27.38 | 0.55% | 15,111 |
Jul 1, 2025 | 27.14 | 27.23 | 27.10 | 27.23 | 27.23 | 0.15% | 29,273 |
Jun 30, 2025 | 27.25 | 27.26 | 27.00 | 27.19 | 27.19 | 0.41% | 43,398 |
Jun 27, 2025 | 26.97 | 27.14 | 26.93 | 27.08 | 27.08 | 1.12% | 36,200 |
Jun 26, 2025 | 26.70 | 26.90 | 26.56 | 26.78 | 26.78 | 0.83% | 29,073 |
Jun 25, 2025 | 26.64 | 26.64 | 26.46 | 26.56 | 26.56 | 0.15% | 27,835 |
Jun 24, 2025 | 26.22 | 26.53 | 26.19 | 26.52 | 26.52 | 2.00% | 26,507 |
Jun 23, 2025 | 26.00 | 26.02 | 25.68 | 26.00 | 26.00 | 0.04% | 36,834 |
Jun 20, 2025 | 26.44 | 26.44 | 25.95 | 25.99 | 25.99 | -0.99% | 19,582 |
Jun 18, 2025 | 26.21 | 26.45 | 26.20 | 26.25 | 26.25 | 0.23% | 26,903 |
Jun 17, 2025 | 26.59 | 26.68 | 26.12 | 26.19 | 26.19 | -1.54% | 37,608 |
Jun 16, 2025 | 26.82 | 26.82 | 26.54 | 26.60 | 26.60 | -0.19% | 21,665 |
Jun 13, 2025 | 26.84 | 26.88 | 26.62 | 26.65 | 26.48 | -1.00% | 40,516 |
Jun 12, 2025 | 26.76 | 26.95 | 26.72 | 26.92 | 26.75 | 0.71% | 42,006 |
Jun 11, 2025 | 26.67 | 26.75 | 26.61 | 26.73 | 26.56 | 0.72% | 40,924 |
Jun 10, 2025 | 26.50 | 26.61 | 26.40 | 26.54 | 26.37 | 0.61% | 31,371 |
Jun 9, 2025 | 26.27 | 26.45 | 26.22 | 26.38 | 26.21 | 0.76% | 37,676 |
Jun 6, 2025 | 26.17 | 26.28 | 26.17 | 26.18 | 26.01 | 0.42% | 34,679 |
Jun 5, 2025 | 26.17 | 26.25 | 26.00 | 26.07 | 25.90 | 0.15% | 50,903 |
Jun 4, 2025 | 26.25 | 26.29 | 25.96 | 26.03 | 25.86 | -0.80% | 54,527 |
Jun 3, 2025 | 26.27 | 26.28 | 26.08 | 26.24 | 26.07 | 0.15% | 23,871 |
Jun 2, 2025 | 26.06 | 26.20 | 25.80 | 26.20 | 26.03 | 0.65% | 27,752 |
May 30, 2025 | 26.05 | 26.20 | 25.84 | 26.03 | 25.86 | - | 49,424 |
May 29, 2025 | 25.98 | 26.07 | 25.86 | 26.03 | 25.86 | 1.09% | 26,483 |
May 28, 2025 | 26.03 | 26.16 | 25.58 | 25.75 | 25.58 | -1.00% | 18,300 |
May 27, 2025 | 25.85 | 26.02 | 25.79 | 26.01 | 25.84 | 1.52% | 30,834 |
May 23, 2025 | 25.45 | 25.66 | 25.33 | 25.62 | 25.45 | -0.12% | 15,442 |
May 22, 2025 | 25.69 | 25.77 | 25.32 | 25.65 | 25.48 | -0.58% | 24,700 |
May 21, 2025 | 25.80 | 26.10 | 25.63 | 25.80 | 25.63 | -0.46% | 55,937 |
May 20, 2025 | 25.98 | 26.00 | 25.77 | 25.92 | 25.75 | -0.23% | 33,519 |
May 19, 2025 | 25.75 | 25.98 | 25.75 | 25.98 | 25.81 | 0.43% | 20,782 |
May 16, 2025 | 25.78 | 26.06 | 25.72 | 25.87 | 25.70 | 0.82% | 37,140 |
May 15, 2025 | 25.95 | 26.12 | 25.64 | 25.66 | 25.49 | -1.84% | 54,965 |
May 14, 2025 | 26.20 | 26.20 | 26.05 | 26.14 | 25.80 | 0.54% | 32,939 |
May 13, 2025 | 25.86 | 26.14 | 25.83 | 26.00 | 25.66 | 1.29% | 38,501 |
May 12, 2025 | 25.63 | 25.68 | 25.46 | 25.67 | 25.33 | 2.07% | 23,609 |
May 9, 2025 | 25.12 | 25.20 | 25.02 | 25.15 | 24.82 | 0.60% | 20,254 |
May 8, 2025 | 25.00 | 25.13 | 24.87 | 25.00 | 24.67 | 0.24% | 41,693 |
May 7, 2025 | 24.98 | 25.04 | 24.70 | 24.94 | 24.61 | 0.32% | 60,661 |
May 6, 2025 | 24.81 | 25.04 | 24.77 | 24.86 | 24.53 | -0.44% | 17,778 |
May 5, 2025 | 24.98 | 25.13 | 24.88 | 24.97 | 24.64 | -0.04% | 33,887 |
May 2, 2025 | 24.77 | 25.17 | 24.77 | 24.98 | 24.65 | 1.38% | 15,648 |
May 1, 2025 | 24.70 | 24.70 | 24.52 | 24.64 | 24.32 | 1.44% | 21,746 |
Apr 30, 2025 | 24.43 | 24.43 | 23.90 | 24.29 | 23.97 | -0.65% | 42,085 |
Apr 29, 2025 | 24.27 | 24.51 | 24.27 | 24.45 | 24.13 | 0.41% | 28,257 |