Eaton Vance Tax-Advantage Global Dividend Opp Common Stock (ETO)

29.92
+0.20 (0.67%)
NYSE · Last Trade: Nov 4th, 2:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Advantage Global Dividend Opp Common Stock (ETO)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202629.8130.1629.8129.9244,01829.92
11/02/202629.9130.0729.5929.7228,74829.72
10/30/202629.8830.3129.5229.5847,54929.58
10/29/202630.0730.2229.9030.0727,10630.07
10/28/202630.0930.1829.9330.0625,97230.06
10/27/202630.1030.4030.0030.0827,04630.08
10/26/202630.0530.2129.9130.1024,92830.10
10/23/202630.0130.0629.8929.9516,08929.95
10/22/202630.4430.4429.9330.0424,27630.04
10/21/202630.4230.5130.2630.509,30230.50
10/20/202630.1230.3529.9930.2413,95630.24
10/19/202630.2430.2830.0930.1620,13630.16
10/16/202630.5530.5930.0530.1916,80430.19
10/15/202629.9930.4029.8730.4033,95930.40
10/14/202630.3930.6030.1230.1232,82629.95
10/13/202630.2730.4430.2530.4345,24630.26
10/12/202630.4430.5230.2530.3727,25030.20
10/09/202630.3830.4830.2930.4011,16330.23
10/08/202630.4030.4030.0730.2017,19630.03
10/07/202630.4030.4930.2430.3911,42130.22
10/06/202630.3630.5930.2630.5419,07530.36
10/05/202629.8830.7429.8830.3146,58530.14
10/02/202630.1630.3829.9130.0725,82129.90
10/01/202630.2630.2829.9029.9815,25129.81
9/30/202630.3330.7130.1030.3116,32330.14
9/29/202630.2330.3430.1830.2618,02930.09
9/28/202630.2730.4530.1530.158,58129.98
9/25/202630.3630.6330.1530.4316,68730.26
9/24/202630.1630.8429.8630.3314,58530.16
9/23/202630.6731.1030.3830.4518,44830.28
9/22/202630.7531.2730.6430.8525,20630.67
9/21/202630.4131.0930.4130.7926,01930.61
9/18/202630.4430.4630.3630.4012,51830.23
9/17/202630.4430.9129.9030.4328,38430.26
9/16/202630.4631.0530.0530.2321,99130.06
9/15/202630.4830.7230.3430.4424,46430.27
9/14/202630.7731.1730.5130.6620,41030.31
9/11/202631.0131.2430.6830.9325,07730.58
9/10/202630.9230.9630.4630.7221,18930.37
9/09/202631.4031.4331.1031.1015,78330.75
9/08/202631.4531.6531.4331.4722,50731.11
9/04/202631.5731.7031.5231.5510,20631.19
9/03/202631.7431.8031.5431.6715,84531.31
9/02/202631.4731.5731.4431.527,70431.16
9/01/202631.6131.6731.4431.5511,69631.19
8/31/202631.9331.9331.6031.7820,10531.42
8/28/202631.8431.8731.5631.8528,38731.49
8/27/202631.7531.7831.6031.7013,03131.34
8/26/202631.6831.7231.5431.6423,68031.28
8/25/202631.7031.7731.6031.7230,52931.36
8/24/202631.5231.7931.4131.5018,27731.14
8/21/202631.6031.6531.3931.5817,29431.22
8/20/202631.3731.6531.3131.3919,84031.03
8/19/202631.5831.7031.4331.529,53031.16
8/18/202631.8532.3531.4831.5022,30331.14
8/17/202632.1032.1031.8231.949,36031.58
8/14/202632.1432.2031.9732.1011,39331.74
8/13/202632.2532.2731.9132.2315,21031.69
8/12/202632.1432.2231.9332.1829,82831.64
8/11/202632.0432.1031.8731.9628,47431.43
8/10/202631.7232.0031.7231.9728,90831.44
8/07/202631.6231.8531.5831.7424,89131.21
8/06/202631.4831.8931.4131.4325,04730.91
8/05/202631.8031.8831.4831.4843,95030.96
8/04/202631.7931.7931.3231.6260,76631.09