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

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	27.44	27.56	27.31	27.35	17,335	27.35
9/04/2025	27.20	27.34	27.15	27.33	33,046	27.33
9/03/2025	27.19	27.39	27.10	27.17	23,124	27.17
9/02/2025	27.17	27.37	26.82	27.17	30,318	27.17
8/29/2025	27.56	27.56	27.26	27.42	40,577	27.42
8/28/2025	27.43	27.57	27.25	27.52	40,952	27.52
8/27/2025	27.39	27.46	27.32	27.35	16,946	27.35
8/26/2025	27.45	27.45	27.26	27.32	21,077	27.32
8/25/2025	27.42	27.46	27.22	27.39	13,707	27.39
8/22/2025	27.18	27.46	27.18	27.39	8,841	27.39
8/21/2025	27.11	27.13	26.88	27.10	22,537	27.10
8/20/2025	27.16	27.30	26.97	27.13	19,702	27.13
8/19/2025	27.28	27.36	27.15	27.22	22,137	27.22
8/18/2025	27.21	27.37	27.19	27.28	40,410	27.28
8/15/2025	27.08	27.29	27.08	27.25	12,858	27.25
8/14/2025	27.22	27.52	27.16	27.34	23,681	27.17
8/13/2025	27.47	27.55	27.42	27.47	33,015	27.30
8/12/2025	27.25	27.47	26.90	27.46	23,953	27.29
8/11/2025	27.21	27.30	27.10	27.21	24,527	27.04
8/08/2025	27.20	27.30	27.07	27.29	18,751	27.12
8/07/2025	27.31	27.49	27.03	27.12	18,980	26.95
8/06/2025	27.02	27.10	26.76	27.07	22,967	26.90
8/05/2025	26.79	26.96	26.69	26.89	27,698	26.72
8/04/2025	26.51	26.81	26.43	26.75	26,541	26.58
8/01/2025	27.13	27.13	26.42	26.51	56,295	26.34
7/31/2025	27.49	27.50	27.16	27.40	42,788	27.23
7/30/2025	27.50	27.50	27.24	27.36	28,331	27.19
7/29/2025	27.53	27.57	27.34	27.49	28,642	27.32
7/28/2025	27.75	27.75	27.47	27.53	39,166	27.36
7/25/2025	27.65	27.80	27.44	27.75	22,408	27.57
7/24/2025	27.60	27.60	27.47	27.49	14,488	27.32
7/23/2025	27.58	27.61	27.27	27.55	41,014	27.38
7/22/2025	27.49	27.56	27.32	27.40	18,781	27.23
7/21/2025	27.27	27.42	27.27	27.36	12,873	27.19
7/18/2025	27.31	27.38	27.23	27.29	16,207	27.12
7/17/2025	27.27	27.47	27.17	27.25	27,977	27.08
7/16/2025	27.35	27.41	27.23	27.30	17,864	27.13
7/15/2025	27.63	27.63	27.31	27.35	27,038	27.18
7/14/2025	27.81	27.81	27.64	27.66	30,970	27.31
7/11/2025	27.85	27.85	27.71	27.77	24,652	27.42
7/10/2025	27.70	27.90	27.52	27.85	37,779	27.50
7/09/2025	27.57	27.89	27.50	27.61	47,513	27.26
7/08/2025	27.29	27.49	27.22	27.35	29,101	27.01
7/07/2025	27.43	27.51	27.18	27.26	32,261	26.92
7/03/2025	27.41	27.57	27.38	27.54	18,796	27.19
7/02/2025	27.30	27.42	27.25	27.38	15,111	27.04
7/01/2025	27.14	27.23	27.10	27.23	29,273	26.89
6/30/2025	27.25	27.26	27.00	27.19	43,398	26.85
6/27/2025	26.97	27.14	26.93	27.08	36,200	26.74
6/26/2025	26.70	26.90	26.56	26.78	29,073	26.44
6/25/2025	26.64	26.64	26.46	26.56	27,835	26.23
6/24/2025	26.22	26.53	26.19	26.52	26,507	26.19
6/23/2025	26.00	26.02	25.68	26.00	36,834	25.67
6/20/2025	26.44	26.44	25.95	25.99	19,582	25.66
6/18/2025	26.21	26.45	26.20	26.25	26,903	25.92
6/17/2025	26.59	26.68	26.12	26.19	37,608	25.86
6/16/2025	26.82	26.82	26.54	26.60	21,665	26.27
6/13/2025	26.84	26.88	26.62	26.65	40,516	26.14
6/12/2025	26.76	26.95	26.72	26.92	42,006	26.41
6/11/2025	26.67	26.75	26.61	26.73	40,893	26.22
6/10/2025	26.50	26.61	26.40	26.54	31,371	26.04
6/09/2025	26.27	26.45	26.22	26.38	37,676	25.88
6/06/2025	26.17	26.28	26.17	26.18	34,679	25.68