Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)

Last Price29.87

Change+0.20 (0.67%)

NYSE · Last Trade: Jan 7th, 2:24 AM EST

Historical Prices For Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	29.58	29.88	29.57	29.87	34,789	29.87
1/05/2026	29.56	29.71	29.47	29.67	55,544	29.67
1/02/2026	30.50	30.50	29.45	29.54	53,266	29.54
12/31/2025	29.88	31.11	29.67	30.35	99,153	30.35
12/30/2025	29.63	29.70	29.50	29.70	23,529	29.70
12/29/2025	29.52	29.60	29.36	29.52	15,482	29.52
12/26/2025	29.50	29.75	29.50	29.71	30,232	29.71
12/24/2025	29.40	29.49	29.34	29.42	31,143	29.42
12/23/2025	29.19	29.45	29.19	29.40	14,472	29.40
12/22/2025	29.27	29.30	29.12	29.20	20,264	29.20
12/19/2025	28.90	29.29	28.69	29.12	7,669	29.12
12/18/2025	28.72	28.99	28.48	28.75	27,487	28.75
12/17/2025	28.64	28.74	28.48	28.50	26,774	28.50
12/16/2025	28.70	28.71	28.20	28.64	17,783	28.64
12/15/2025	28.72	29.00	28.71	28.80	16,445	28.80
12/12/2025	29.17	29.17	28.60	28.86	22,995	28.69
12/11/2025	29.08	29.14	29.01	29.07	22,899	28.90
12/10/2025	28.91	29.15	28.83	29.15	30,011	28.98
12/09/2025	29.12	29.27	28.98	29.02	24,883	28.85
12/08/2025	29.31	29.43	29.00	29.23	24,465	29.05
12/05/2025	29.21	29.36	29.12	29.21	31,289	29.03
12/04/2025	29.10	29.29	29.07	29.20	31,098	29.02
12/03/2025	28.99	29.14	28.89	29.05	31,191	28.88
12/02/2025	28.97	29.00	28.74	28.95	21,861	28.78
12/01/2025	29.15	29.17	28.85	29.01	24,761	28.84
11/28/2025	29.24	29.24	29.03	29.21	38,019	29.03
11/26/2025	28.70	29.02	28.70	29.00	32,156	28.83
11/25/2025	28.42	28.74	28.28	28.56	20,830	28.39
11/24/2025	28.10	28.53	27.89	28.28	23,930	28.11
11/21/2025	27.70	27.89	27.37	27.85	22,666	27.68
11/20/2025	28.12	28.31	27.40	27.50	53,401	27.34
11/19/2025	27.97	27.97	27.79	27.81	22,553	27.64
11/18/2025	28.03	28.08	27.55	28.05	60,787	27.88
11/17/2025	28.37	28.47	28.05	28.05	33,771	27.88
11/14/2025	28.30	28.47	28.11	28.44	22,151	28.27
11/13/2025	28.83	28.87	28.64	28.64	38,738	28.30
11/12/2025	28.80	28.93	28.74	28.89	31,597	28.54
11/11/2025	28.60	28.76	28.42	28.70	33,154	28.36
11/10/2025	28.23	28.53	28.23	28.53	20,788	28.19
11/07/2025	28.17	28.17	27.88	27.97	15,531	27.63
11/06/2025	28.41	28.41	28.09	28.24	26,552	27.90
11/05/2025	28.43	28.43	28.30	28.35	14,700	28.01
11/04/2025	28.37	28.50	28.25	28.45	21,335	28.11
11/03/2025	28.50	28.61	28.41	28.55	40,678	28.21
10/31/2025	28.37	28.59	28.27	28.36	37,306	28.02
10/30/2025	28.24	28.37	28.15	28.28	18,663	27.94
10/29/2025	28.38	28.38	28.20	28.20	24,381	27.86
10/28/2025	28.44	28.44	28.28	28.33	18,334	27.99
10/27/2025	28.31	28.32	28.21	28.30	23,235	27.96
10/24/2025	28.00	28.15	27.79	28.06	25,650	27.72
10/23/2025	27.77	27.89	27.77	27.84	12,078	27.51
10/22/2025	27.89	27.99	27.62	27.68	20,544	27.35
10/21/2025	27.75	27.78	27.60	27.75	16,395	27.42
10/20/2025	27.48	27.94	27.48	27.73	32,774	27.40
10/17/2025	27.39	27.49	27.22	27.48	15,801	27.15
10/16/2025	27.25	27.54	27.23	27.27	27,029	26.94
10/15/2025	27.32	27.43	27.23	27.31	12,864	26.98
10/14/2025	27.21	27.42	27.00	27.22	39,070	26.72
10/13/2025	27.24	27.45	27.24	27.35	24,037	26.85
10/10/2025	28.00	28.00	26.97	27.12	55,339	26.62
10/09/2025	28.16	28.16	27.78	27.85	24,186	27.34
10/08/2025	27.94	28.12	28.04	28.04	18,523	27.53
10/07/2025	28.14	28.20	27.92	27.92	33,617	27.41