Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO) Historical Stock Data
23.96 ↑0.03 (0.13%)
As of April 24, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, ETO is down -0.30% a day on average. There have been 11 days where Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund closed green and 19 days where ETO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24.14 | 23.93 | ↓$0.21 (-0.87%) | 23.93 | 24.18 | 16.69K |
| 2024-04-23 | 23.86 | 24.09 | ↑$0.23 (0.96%) | 23.86 | 24.12 | 21.60K |
| 2024-04-22 | 23.62 | 23.79 | ↑$0.17 (0.72%) | 23.58 | 23.84 | 29K |
| 2024-04-19 | 23.87 | 23.64 | ↓$0.23 (-0.96%) | 23.63 | 23.95 | 12.47K |
| 2024-04-18 | 23.95 | 23.87 | ↓$0.08 (-0.33%) | 23.87 | 23.96 | 8.35K |
| 2024-04-17 | 24.00 | 23.87 | ↓$0.13 (-0.54%) | 23.81 | 24.13 | 20.20K |
| 2024-04-16 | 23.92 | 23.82 | ↓$0.10 (-0.42%) | 23.80 | 23.97 | 21.06K |
| 2024-04-15 | 24.35 | 23.86 | ↓$0.49 (-2.01%) | 23.85 | 24.48 | 56.55K |
| 2024-04-12 | 24.46 | 24.13 | ↓$0.33 (-1.35%) | 24.07 | 24.51 | 33.78K |
| 2024-04-11 | 24.48 | 24.59 | ↑$0.11 (0.45%) | 24.41 | 24.71 | 32.29K |
| 2024-04-10 | 24.56 | 24.48 | ↓$0.08 (-0.33%) | 24.43 | 24.73 | 41.19K |
| 2024-04-09 | 24.99 | 24.71 | ↓$0.28 (-1.12%) | 24.64 | 25.05 | 44.88K |
| 2024-04-08 | 24.80 | 24.84 | ↑$0.04 (0.16%) | 24.77 | 24.91 | 26.07K |
| 2024-04-05 | 24.58 | 24.61 | ↑$0.03 (0.12%) | 24.58 | 24.77 | 28.19K |
| 2024-04-04 | 24.84 | 24.54 | ↓$0.30 (-1.21%) | 24.46 | 24.90 | 30.76K |
| 2024-04-03 | 24.63 | 24.62 | ↓$0.01 (-0.04%) | 24.56 | 24.87 | 31.48K |
| 2024-04-02 | 24.70 | 24.57 | ↓$0.13 (-0.53%) | 24.42 | 24.75 | 48.91K |
| 2024-04-01 | 25.00 | 24.71 | ↓$0.29 (-1.16%) | 24.68 | 25.04 | 51.11K |
| 2024-03-28 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.85 | 25.08 | 27.69K |
| 2024-03-27 | 24.94 | 24.90 | ↓$0.04 (-0.16%) | 24.74 | 24.94 | 23.74K |
| 2024-03-26 | 24.75 | 24.80 | ↑$0.05 (0.20%) | 24.75 | 24.89 | 26.96K |
| 2024-03-25 | 24.60 | 24.74 | ↑$0.14 (0.57%) | 24.60 | 24.83 | 21.80K |
| 2024-03-22 | 24.97 | 24.78 | ↓$0.19 (-0.76%) | 24.72 | 24.99 | 39.41K |
| 2024-03-21 | 24.86 | 24.96 | ↑$0.10 (0.40%) | 24.86 | 25.18 | 41.54K |
| 2024-03-20 | 24.56 | 24.82 | ↑$0.26 (1.06%) | 24.56 | 24.86 | 30.94K |
| 2024-03-19 | 24.68 | 24.75 | ↑$0.07 (0.28%) | 24.64 | 24.75 | 10.63K |
| 2024-03-18 | 24.77 | 24.71 | ↓$0.06 (-0.24%) | 24.71 | 24.91 | 15.42K |
| 2024-03-15 | 24.88 | 24.71 | ↓$0.17 (-0.68%) | 24.71 | 24.95 | 15.78K |
| 2024-03-14 | 25.20 | 24.95 | ↓$0.25 (-0.99%) | 24.95 | 25.21 | 24.19K |
| 2024-03-13 | 25.19 | 25.17 | ↓$0.02 (-0.08%) | 25.14 | 25.19 | 16.51K |
Create an account or log in to view more rows.
$ETO Holding.
$ETO who else excited??
$ETO the catalyst we need !
$ETO Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ETO whats the target for Friday close?
$ETO I'll say it again slowwwllyyyy! Better stocks to short by far
$ETO Nope
$ETO love cooking these little bears on here
$ETO im in.
$ETO I like the stock!