ETO - Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201923.5223.6023.1723.2023.2066,600
May 23, 20190.18 Dividend
May 22, 201923.8124.0323.7223.7223.5442,200
May 21, 201923.8624.0423.8623.8923.7127,500
May 20, 201923.7223.9523.7223.8523.6727,900
May 17, 201923.7724.1023.7223.9823.8042,900
May 16, 201923.8524.1523.7923.8923.7134,500
May 15, 201923.5123.8823.5123.8123.6332,800
May 14, 201923.2023.7923.2023.6123.4356,500
May 13, 201923.4523.5023.1123.1823.0047,300
May 10, 201923.7023.8623.6023.8123.6356,100
May 09, 201924.0424.0623.6923.8423.6677,200
May 08, 201924.0824.2824.0824.0823.9039,500
May 07, 201924.4724.4924.1024.1924.0138,600
May 06, 201924.5524.6024.4224.6024.4117,600
May 03, 201924.4224.6724.4224.5824.3935,000
May 02, 201924.5824.6224.3824.5124.3228,900
May 01, 201924.6324.6624.5324.5824.3922,300
Apr 30, 201924.5124.6124.4024.5824.3940,400
Apr 29, 201924.5224.5324.4224.5324.3432,100
Apr 26, 201924.4224.4824.2924.4224.2335,600
Apr 25, 201924.3824.3824.1924.2824.1044,800
Apr 24, 201924.6724.7524.3524.3524.1766,800
Apr 23, 201924.7324.7624.6124.6224.4338,600
Apr 22, 201924.6624.8124.5124.5924.4039,100
Apr 22, 20190.18 Dividend
Apr 18, 201924.8724.9824.8524.9124.5422,900
Apr 17, 201924.8624.9524.7524.9224.5543,400
Apr 16, 201924.8824.9224.6224.7024.3438,800
Apr 15, 201924.8424.8724.7324.8124.4461,000
Apr 12, 201924.7624.7824.5924.6924.3321,700
Apr 11, 201924.2524.7624.0824.5724.2182,200
Apr 10, 201924.1524.2424.0324.2423.8822,400
Apr 09, 201923.9524.0723.9124.0523.7044,400
Apr 08, 201923.8624.0323.8624.0323.6822,800
Apr 05, 201924.2324.2723.7423.8623.51120,000
Apr 04, 201924.2024.2424.1224.2023.8420,100
Apr 03, 201924.2024.3524.1624.1723.8150,200
Apr 02, 201924.2624.2624.1424.1723.8143,000
Apr 01, 201924.2024.2724.1724.2223.8649,900
Mar 29, 201924.0324.0823.9524.0023.6533,100
Mar 28, 201923.7123.8923.7123.8423.4928,400
Mar 27, 201923.5523.7623.4823.6823.3352,900
Mar 26, 201923.5023.5723.4523.5723.2245,200
Mar 25, 201923.8823.8823.2623.3423.0076,300
Mar 22, 201924.2324.2323.8023.8923.5439,400
Mar 21, 201924.0424.2724.0024.2423.8827,500
Mar 20, 201924.1224.1223.9124.0623.7039,900
Mar 20, 20190.18 Dividend
Mar 19, 201924.2424.3924.2024.2723.7350,300
Mar 18, 201923.8724.1223.8524.0723.5454,400
Mar 15, 201923.6523.8323.6523.8323.3022,000
Mar 14, 201923.5023.6023.5023.5423.0224,500
Mar 13, 201923.4923.5723.4223.4822.9642,800
Mar 12, 201923.4423.5523.3823.4222.9021,900
Mar 11, 201922.8723.4522.8323.3222.8143,400
Mar 08, 201923.0523.1722.7122.8722.3781,600
Mar 07, 201923.6123.6123.1523.1822.6757,900
Mar 06, 201923.8523.8823.6123.6723.1540,200
Mar 05, 201923.4524.1623.2523.9023.37132,600
Mar 04, 201923.6823.7223.1423.5122.9990,500
Mar 01, 201923.4823.6723.4423.5623.0472,700
Feb 28, 201923.3023.4123.1923.4022.8881,600
Feb 27, 201923.2423.2623.1623.2522.7432,600
Feb 26, 201923.1123.2623.1123.2522.7433,300
Feb 25, 201923.3023.3023.0223.0822.57124,600
Feb 22, 201923.2123.2823.1323.2522.7425,800
Feb 21, 201923.3723.4023.0023.1922.6830,400
Feb 20, 201923.1323.4422.9923.4122.8958,100
Feb 20, 20190.18 Dividend
Feb 19, 201923.1523.3823.0823.2822.5985,700
Feb 15, 201922.8723.3722.8123.1022.4271,100
Feb 14, 201922.6023.0022.5523.0022.3229,000
Feb 13, 201922.7323.0722.4522.6321.9663,900
Feb 12, 201922.3522.7422.3522.6021.9349,400
Feb 11, 201922.3022.4422.1222.1521.4957,400
Feb 08, 201922.4022.4022.1822.2721.6148,000
Feb 07, 201922.5222.5622.3522.5021.8346,500
Feb 06, 201922.5522.6922.5022.6221.9570,800
Feb 05, 201922.0022.6422.0022.5421.8797,200
Feb 04, 201921.8721.9721.7721.8821.2396,500
Feb 01, 201921.8221.8221.6621.7821.1359,400
Jan 31, 201921.5021.7621.4121.7121.07103,800
Jan 30, 201921.2121.4421.0621.3920.7693,100
Jan 29, 201921.1321.1320.9821.0420.4246,800
Jan 28, 201921.0221.0720.8821.0220.4038,000
Jan 25, 201920.9721.0320.7621.0220.4046,800
Jan 24, 201920.9520.9520.7520.8120.1948,500
Jan 23, 201921.1021.2020.7720.8520.2362,100
Jan 23, 20190.18 Dividend
Jan 22, 201921.2621.4420.8821.0320.23100,600
Jan 18, 201921.1821.3121.0321.2820.4757,000
Jan 17, 201920.8920.9920.7220.9720.1762,900
Jan 16, 201920.6520.7820.5020.7819.9968,800
Jan 15, 201920.1420.5520.1420.5519.7753,000
Jan 14, 201920.1520.2720.0520.0519.2951,600
Jan 11, 201920.3720.4020.2620.3019.5344,100
Jan 10, 201920.3120.4520.2220.4519.6746,900
Jan 09, 201920.3020.4420.2820.3419.5761,400
Jan 08, 201920.0920.2820.0020.1719.4086,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...