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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	28.99	29.14	28.89	29.05	31,191	29.05
12/02/2025	28.97	29.00	28.74	28.95	21,861	28.95
12/01/2025	29.15	29.17	28.85	29.01	24,761	29.01
11/28/2025	29.24	29.24	29.03	29.21	38,019	29.21
11/26/2025	28.70	29.02	28.70	29.00	32,156	29.00
11/25/2025	28.42	28.74	28.28	28.56	20,830	28.56
11/24/2025	28.10	28.53	27.89	28.28	23,930	28.28
11/21/2025	27.70	27.89	27.37	27.85	22,666	27.85
11/20/2025	28.12	28.31	27.40	27.50	53,401	27.50
11/19/2025	27.97	27.97	27.79	27.81	22,553	27.81
11/18/2025	28.03	28.08	27.55	28.05	60,787	28.05
11/17/2025	28.37	28.47	28.05	28.05	33,771	28.05
11/14/2025	28.30	28.47	28.11	28.44	22,151	28.44
11/13/2025	28.83	28.87	28.64	28.64	38,738	28.47
11/12/2025	28.80	28.93	28.74	28.89	31,597	28.72
11/11/2025	28.60	28.76	28.42	28.70	33,154	28.53
11/10/2025	28.23	28.53	28.23	28.53	20,788	28.36
11/07/2025	28.17	28.17	27.88	27.97	15,531	27.80
11/06/2025	28.41	28.41	28.09	28.24	26,552	28.07
11/05/2025	28.43	28.43	28.30	28.35	14,700	28.18
11/04/2025	28.37	28.50	28.25	28.45	21,335	28.28
11/03/2025	28.50	28.61	28.41	28.55	40,678	28.38
10/31/2025	28.37	28.59	28.27	28.36	37,306	28.19
10/30/2025	28.24	28.37	28.15	28.28	18,663	28.11
10/29/2025	28.38	28.38	28.20	28.20	24,381	28.03
10/28/2025	28.44	28.44	28.28	28.33	18,334	28.16
10/27/2025	28.31	28.32	28.21	28.30	23,235	28.13
10/24/2025	28.00	28.15	27.79	28.06	25,650	27.89
10/23/2025	27.77	27.89	27.77	27.84	12,078	27.67
10/22/2025	27.89	27.99	27.62	27.68	20,544	27.51
10/21/2025	27.75	27.78	27.60	27.75	16,395	27.58
10/20/2025	27.48	27.94	27.48	27.73	32,774	27.56
10/17/2025	27.39	27.49	27.22	27.48	15,801	27.31
10/16/2025	27.25	27.54	27.23	27.27	27,029	27.11
10/15/2025	27.32	27.43	27.23	27.31	12,864	27.14
10/14/2025	27.21	27.42	27.00	27.22	39,070	26.88
10/13/2025	27.24	27.45	27.24	27.35	24,037	27.01
10/10/2025	28.00	28.00	26.97	27.12	55,339	26.78
10/09/2025	28.16	28.16	27.78	27.85	24,186	27.51
10/08/2025	27.94	28.12	27.90	28.04	18,523	27.69
10/07/2025	28.14	28.20	27.92	27.92	33,617	27.57
10/06/2025	28.03	28.19	27.98	28.09	41,165	27.74
10/03/2025	27.84	28.08	27.80	28.03	43,639	27.68
10/02/2025	27.80	27.85	27.66	27.79	30,452	27.45
10/01/2025	27.58	27.80	27.39	27.80	36,295	27.46
9/30/2025	27.50	27.56	27.34	27.56	30,231	27.22
9/29/2025	27.28	27.45	27.26	27.45	26,071	27.11
9/26/2025	27.30	27.36	27.10	27.15	30,448	26.81
9/25/2025	27.45	27.45	27.17	27.23	21,112	26.89
9/24/2025	27.62	27.62	27.43	27.43	27,715	27.09
9/23/2025	27.64	27.64	27.52	27.58	13,045	27.24
9/22/2025	27.43	27.63	27.41	27.58	20,708	27.24
9/19/2025	27.52	27.55	27.41	27.44	27,614	27.10
9/18/2025	27.44	27.60	27.40	27.45	26,299	27.11
9/17/2025	27.43	27.61	27.37	27.40	24,006	27.06
9/16/2025	27.60	27.74	27.50	27.52	18,831	27.18
9/15/2025	27.63	27.80	27.58	27.61	34,817	27.27
9/12/2025	27.80	27.83	27.70	27.81	20,117	27.30
9/11/2025	27.75	27.82	27.61	27.71	29,625	27.20
9/10/2025	27.57	27.70	27.52	27.59	23,193	27.08
9/09/2025	27.53	27.57	27.46	27.51	16,792	27.00
9/08/2025	27.40	27.56	27.40	27.48	13,488	26.97
9/05/2025	27.44	27.56	27.31	27.35	17,335	26.84
9/04/2025	27.20	27.34	27.15	27.33	33,046	26.82