ETO - Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201925.6225.7225.1525.1525.1528,632
Aug 22, 201925.6825.7925.4725.4925.4925,200
Aug 22, 20190.18 Dividend
Aug 21, 201925.8025.9425.6425.7325.5562,000
Aug 20, 201925.6625.8025.5925.7025.5241,700
Aug 19, 201925.5025.7624.9625.6825.5058,500
Aug 16, 201925.4425.4425.0425.4025.2250,200
Aug 15, 201925.1725.3824.9625.0524.8756,800
Aug 14, 201925.5025.5724.8524.9924.8262,200
Aug 13, 201925.2125.7325.2125.6425.4665,000
Aug 12, 201925.4225.4824.8925.2425.0649,200
Aug 09, 201925.3725.5825.1525.5025.3251,700
Aug 08, 201924.9925.3724.9925.3725.1963,800
Aug 07, 201924.5225.1224.2224.7724.60149,400
Aug 06, 201924.5224.9124.3224.6924.5287,200
Aug 05, 201924.7124.7124.0324.2524.08105,200
Aug 02, 201924.7925.1324.5024.9424.7753,500
Aug 01, 201925.1625.2724.8524.9124.7435,000
Jul 31, 201925.1525.3424.9325.0224.8439,000
Jul 30, 201925.1225.2525.1125.2525.0736,700
Jul 29, 201925.1125.2525.0125.2525.0731,600
Jul 26, 201925.1225.1825.0125.1024.9218,000
Jul 25, 201925.1625.1625.0025.0624.8833,900
Jul 24, 201925.0925.1925.0425.1925.0118,000
Jul 23, 201924.6725.0924.6724.9924.8230,600
Jul 23, 20190.18 Dividend
Jul 22, 201925.1525.1524.8025.0524.7057,600
Jul 19, 201925.3225.3425.1925.2024.8443,200
Jul 18, 201925.2325.3225.1325.1924.8326,400
Jul 17, 201925.3025.3025.1325.2724.9130,800
Jul 16, 201925.2325.3825.2325.2724.9144,500
Jul 15, 201925.1125.2825.0425.2324.8729,500
Jul 12, 201924.9925.1324.9825.0724.7239,500
Jul 11, 201925.0525.0524.9024.9724.6228,500
Jul 10, 201924.8524.9924.8224.9924.6437,300
Jul 09, 201924.6624.7624.6224.7624.4120,500
Jul 08, 201924.7324.7324.5824.6624.3139,900
Jul 05, 201924.7424.7424.5924.6624.3123,200
Jul 03, 201924.4224.7424.3724.6924.3421,600
Jul 02, 201924.3224.4224.2224.3023.9634,700
Jul 01, 201924.4224.9124.0224.2023.8696,200
Jun 28, 201924.2424.3624.1524.3023.9620,200
Jun 27, 201923.9424.1623.9424.0423.7017,700
Jun 26, 201923.9424.0323.8223.8723.5322,600
Jun 25, 201924.0924.0923.7023.7423.4033,800
Jun 24, 201924.4424.4424.0124.1323.7931,100
Jun 21, 201924.1924.2824.0224.1923.8530,100
Jun 20, 201924.1324.1523.8624.1523.8148,900
Jun 20, 20190.18 Dividend
Jun 19, 201924.1324.1423.5324.0523.5359,000
Jun 18, 201923.7624.1823.7624.0523.5349,200
Jun 17, 201923.4623.7823.4623.6223.1137,700
Jun 14, 201923.6523.6523.4623.6423.1322,900
Jun 13, 201923.7923.8023.4823.6523.1430,600
Jun 12, 201923.6723.6723.4523.5823.0743,600
Jun 11, 201923.5223.6423.4223.5823.0744,400
Jun 10, 201923.2623.3123.1023.3122.8164,400
Jun 07, 201922.6623.0122.6622.9722.4879,400
Jun 06, 201922.6322.6322.4522.5822.0935,300
Jun 05, 201922.3922.6522.2622.6322.1456,900
Jun 04, 201922.2222.3922.1622.2721.7964,300
Jun 03, 201922.5022.5622.1022.1321.6555,800
May 31, 201922.6122.6422.4022.4621.9862,000
May 30, 201922.7522.9322.7322.7622.2722,100
May 29, 201922.9422.9422.5022.7522.2654,600
May 28, 201923.1923.3123.0423.0422.5426,100
May 24, 201923.2023.3523.1023.1022.6046,700
May 23, 201923.5223.6023.1723.2022.7066,600
May 23, 20190.18 Dividend
May 22, 201923.8124.0323.7223.7223.0342,200
May 21, 201923.8624.0423.8623.8923.2027,500
May 20, 201923.7223.9523.7223.8523.1627,900
May 17, 201923.7724.1023.7223.9823.2942,900
May 16, 201923.8524.1523.7923.8923.2034,500
May 15, 201923.5123.8823.5123.8123.1232,800
May 14, 201923.2023.7923.2023.6122.9356,500
May 13, 201923.4523.5023.1123.1822.5147,300
May 10, 201923.7023.8623.6023.8123.1256,100
May 09, 201924.0424.0623.6923.8423.1577,200
May 08, 201924.0824.2824.0824.0823.3839,500
May 07, 201924.4724.4924.1024.1923.4938,600
May 06, 201924.5524.6024.4224.6023.8917,600
May 03, 201924.4224.6724.4224.5823.8735,000
May 02, 201924.5824.6224.3824.5123.8028,900
May 01, 201924.6324.6624.5324.5823.8722,300
Apr 30, 201924.5124.6124.4024.5823.8740,400
Apr 29, 201924.5224.5324.4224.5323.8232,100
Apr 26, 201924.4224.4824.2924.4223.7135,600
Apr 25, 201924.3824.3824.1924.2823.5844,800
Apr 24, 201924.6724.7524.3524.3523.6566,800
Apr 23, 201924.7324.7624.6124.6223.9138,600
Apr 22, 201924.6624.8124.5124.5923.8839,100
Apr 22, 20190.18 Dividend
Apr 18, 201924.8724.9824.8524.9124.0122,900
Apr 17, 201924.8624.9524.7524.9224.0243,400
Apr 16, 201924.8824.9224.6224.7023.8138,800
Apr 15, 201924.8424.8724.7324.8123.9261,000
Apr 12, 201924.7624.7824.5924.6923.8021,700
Apr 11, 201924.2524.7624.0824.5723.6982,200
Apr 10, 201924.1524.2424.0324.2423.3722,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...