Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO) Historical Stock Data
28.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETO is down -0.08% a day on average. There have been 15 days where Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund closed green and 15 days where ETO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 28.72 | 28.75 | ↑$0.03 (0.10%) | 28.48 | 28.99 | 26.75K |
| 2025-12-17 | 28.64 | 28.50 | ↓$0.14 (-0.49%) | 28.48 | 28.74 | 25.18K |
| 2025-12-16 | 28.70 | 28.64 | ↓$0.06 (-0.21%) | 28.20 | 28.71 | 17.33K |
| 2025-12-15 | 28.72 | 28.80 | ↑$0.08 (0.28%) | 28.71 | 29.00 | 15.62K |
| 2025-12-12 | 29.10 | 28.86 | ↓$0.24 (-0.82%) | 28.60 | 29.10 | 22.41K |
| 2025-12-11 | 29.08 | 29.07 | ↓$0.01 (-0.03%) | 29.01 | 29.14 | 21.86K |
| 2025-12-10 | 28.91 | 29.15 | ↑$0.24 (0.83%) | 28.83 | 29.15 | 29.57K |
| 2025-12-09 | 29.12 | 29.02 | ↓$0.10 (-0.34%) | 28.99 | 29.24 | 24.81K |
| 2025-12-08 | 29.31 | 29.23 | ↓$0.08 (-0.27%) | 29.00 | 29.43 | 23.11K |
| 2025-12-05 | 29.21 | 29.21 | ↑$0.00 (0.00%) | 29.17 | 29.36 | 30.92K |
| 2025-12-04 | 29.10 | 29.20 | ↑$0.10 (0.34%) | 29.07 | 29.29 | 30.47K |
| 2025-12-03 | 28.99 | 29.05 | ↑$0.06 (0.21%) | 28.89 | 29.15 | 30.26K |
| 2025-12-02 | 28.97 | 28.95 | ↓$0.02 (-0.07%) | 28.74 | 29.00 | 21.53K |
| 2025-12-01 | 29.15 | 29.01 | ↓$0.14 (-0.48%) | 28.85 | 29.17 | 24.09K |
| 2025-11-28 | 29.24 | 29.21 | ↓$0.03 (-0.10%) | 29.03 | 29.24 | 38.02K |
| 2025-11-26 | 28.73 | 29.00 | ↑$0.27 (0.94%) | 28.73 | 29.02 | 31.44K |
| 2025-11-25 | 28.42 | 28.56 | ↑$0.14 (0.49%) | 28.28 | 28.74 | 20.21K |
| 2025-11-24 | 28.10 | 28.28 | ↑$0.18 (0.64%) | 27.89 | 28.53 | 23.26K |
| 2025-11-21 | 27.70 | 27.85 | ↑$0.15 (0.54%) | 27.37 | 27.89 | 21.76K |
| 2025-11-20 | 28.12 | 27.50 | ↓$0.62 (-2.20%) | 27.41 | 28.31 | 51.58K |
| 2025-11-19 | 27.97 | 27.81 | ↓$0.16 (-0.57%) | 27.79 | 27.97 | 22.55K |
| 2025-11-18 | 28.03 | 28.05 | ↑$0.02 (0.07%) | 27.55 | 28.07 | 58.86K |
| 2025-11-17 | 28.37 | 28.05 | ↓$0.32 (-1.13%) | 28.05 | 28.47 | 32.74K |
| 2025-11-14 | 28.30 | 28.44 | ↑$0.14 (0.49%) | 28.11 | 28.46 | 21.47K |
| 2025-11-13 | 28.83 | 28.64 | ↓$0.19 (-0.66%) | 28.64 | 28.87 | 36.38K |
| 2025-11-12 | 28.80 | 28.89 | ↑$0.09 (0.31%) | 28.75 | 28.93 | 31.03K |
| 2025-11-11 | 28.60 | 28.70 | ↑$0.10 (0.35%) | 28.46 | 28.76 | 32.10K |
| 2025-11-10 | 28.34 | 28.53 | ↑$0.19 (0.67%) | 28.34 | 28.53 | 20.41K |
| 2025-11-07 | 28.17 | 27.97 | ↓$0.20 (-0.71%) | 27.88 | 28.17 | 14.86K |
| 2025-11-06 | 28.41 | 28.24 | ↓$0.17 (-0.59%) | 28.11 | 28.41 | 25.52K |
Create an account or log in to view more rows.
$ETO Keep up the pressure.
$ETO Monday I'm out Apes
going to enjoy these gains
$ETO Exciting times ahead people.
$ETO check out the one month chart.
Perfect bull flag.
$ETO bull trap confirmed
$ETO The best investment you can make is an investment in yourself or another person
$ETO buy the dip.
$ETO we need more volume
$ETO buy
$ETO Take it Bears !