Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO)
NYSE: ETO · Real-Time Price · USD
29.23
-0.06 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.22 | 29.37 | 29.16 | 29.23 | 29.23 | -0.20% | 19,857 |
| Apr 27, 2026 | 29.26 | 29.47 | 29.09 | 29.29 | 29.29 | 0.27% | 27,673 |
| Apr 24, 2026 | 29.19 | 29.29 | 28.96 | 29.21 | 29.21 | 1.04% | 17,016 |
| Apr 23, 2026 | 29.01 | 29.28 | 28.81 | 28.91 | 28.91 | -0.65% | 25,470 |
| Apr 22, 2026 | 29.35 | 29.43 | 28.57 | 29.10 | 29.10 | -0.38% | 101,203 |
| Apr 21, 2026 | 29.53 | 29.57 | 29.12 | 29.21 | 29.21 | -0.61% | 26,036 |
| Apr 20, 2026 | 29.60 | 29.60 | 29.38 | 29.39 | 29.39 | -0.51% | 29,569 |
| Apr 17, 2026 | 29.38 | 29.73 | 29.33 | 29.54 | 29.54 | 1.58% | 37,587 |
| Apr 16, 2026 | 29.15 | 29.48 | 28.87 | 29.08 | 29.08 | 0.28% | 23,619 |
| Apr 15, 2026 | 29.09 | 29.26 | 28.76 | 29.00 | 29.00 | -0.92% | 22,848 |
| Apr 14, 2026 | 28.96 | 29.47 | 28.96 | 29.27 | 29.10 | 1.77% | 63,225 |
| Apr 13, 2026 | 28.69 | 28.77 | 28.10 | 28.76 | 28.59 | 0.24% | 12,464 |
| Apr 10, 2026 | 28.53 | 28.71 | 28.47 | 28.69 | 28.52 | 1.02% | 39,998 |
| Apr 9, 2026 | 28.13 | 28.64 | 28.08 | 28.40 | 28.23 | 0.71% | 30,087 |
| Apr 8, 2026 | 27.85 | 28.57 | 27.85 | 28.20 | 28.03 | 3.68% | 51,257 |
| Apr 7, 2026 | 27.18 | 27.35 | 26.96 | 27.20 | 27.04 | -0.18% | 18,906 |
| Apr 6, 2026 | 27.26 | 27.40 | 27.15 | 27.25 | 27.09 | 0.15% | 29,107 |
| Apr 2, 2026 | 27.01 | 27.34 | 26.85 | 27.21 | 27.05 | -0.58% | 23,236 |
| Apr 1, 2026 | 26.73 | 27.92 | 26.61 | 27.37 | 27.21 | 2.70% | 88,647 |
| Mar 31, 2026 | 26.00 | 26.72 | 25.85 | 26.65 | 26.49 | 3.74% | 28,322 |
| Mar 30, 2026 | 26.01 | 26.39 | 25.68 | 25.69 | 25.54 | -0.81% | 73,083 |
| Mar 27, 2026 | 26.26 | 26.41 | 25.75 | 25.90 | 25.75 | -1.41% | 59,493 |
| Mar 26, 2026 | 26.88 | 27.02 | 26.25 | 26.27 | 26.11 | -3.06% | 41,508 |
| Mar 25, 2026 | 27.19 | 27.38 | 27.00 | 27.10 | 26.94 | 0.58% | 23,735 |
| Mar 24, 2026 | 27.01 | 27.12 | 26.76 | 26.95 | 26.79 | -0.54% | 36,695 |
| Mar 23, 2026 | 26.94 | 27.45 | 26.94 | 27.09 | 26.93 | 1.42% | 24,559 |
| Mar 20, 2026 | 27.28 | 27.39 | 26.64 | 26.71 | 26.55 | -2.52% | 49,735 |
| Mar 19, 2026 | 27.48 | 27.71 | 27.14 | 27.40 | 27.24 | -1.30% | 48,733 |
| Mar 18, 2026 | 28.06 | 28.15 | 27.71 | 27.76 | 27.60 | -1.21% | 58,831 |
| Mar 17, 2026 | 28.00 | 28.36 | 27.82 | 28.10 | 27.93 | 0.93% | 36,357 |
| Mar 16, 2026 | 27.81 | 28.21 | 27.75 | 27.84 | 27.68 | 0.14% | 65,687 |
| Mar 13, 2026 | 28.20 | 28.37 | 27.64 | 27.80 | 27.46 | -1.00% | 34,477 |
| Mar 12, 2026 | 28.27 | 28.45 | 27.91 | 28.08 | 27.74 | -1.23% | 44,469 |
| Mar 11, 2026 | 28.39 | 28.70 | 28.19 | 28.43 | 28.09 | -0.52% | 36,076 |
| Mar 10, 2026 | 28.80 | 28.98 | 28.53 | 28.58 | 28.23 | 0.08% | 37,122 |
| Mar 9, 2026 | 28.27 | 28.59 | 27.88 | 28.56 | 28.21 | -0.49% | 50,205 |
| Mar 6, 2026 | 28.83 | 29.03 | 28.52 | 28.70 | 28.35 | -1.37% | 17,293 |
| Mar 5, 2026 | 29.22 | 29.49 | 28.89 | 29.10 | 28.75 | -1.19% | 25,009 |
| Mar 4, 2026 | 29.40 | 29.61 | 29.35 | 29.45 | 29.09 | 0.61% | 21,253 |
| Mar 3, 2026 | 29.89 | 29.89 | 28.94 | 29.27 | 28.92 | -3.02% | 35,020 |
| Mar 2, 2026 | 30.02 | 30.30 | 29.80 | 30.18 | 29.81 | -0.07% | 37,682 |
| Feb 27, 2026 | 30.18 | 30.45 | 30.03 | 30.20 | 29.83 | -0.36% | 35,195 |
| Feb 26, 2026 | 30.55 | 30.55 | 30.02 | 30.31 | 29.94 | -0.66% | 38,127 |
| Feb 25, 2026 | 30.43 | 30.65 | 30.13 | 30.51 | 30.14 | 0.86% | 59,098 |
| Feb 24, 2026 | 30.19 | 30.49 | 30.10 | 30.25 | 29.88 | 0.70% | 28,352 |
| Feb 23, 2026 | 30.23 | 30.45 | 29.97 | 30.04 | 29.68 | -0.63% | 34,800 |
| Feb 20, 2026 | 30.00 | 30.29 | 29.92 | 30.23 | 29.86 | 0.97% | 26,116 |
| Feb 19, 2026 | 30.05 | 30.12 | 29.87 | 29.94 | 29.58 | -0.63% | 26,277 |
| Feb 18, 2026 | 30.08 | 30.31 | 29.92 | 30.13 | 29.76 | 0.84% | 19,839 |
| Feb 17, 2026 | 29.70 | 30.15 | 29.48 | 29.88 | 29.52 | -0.17% | 47,835 |
| Feb 13, 2026 | 30.03 | 30.13 | 29.70 | 29.93 | 29.40 | -0.20% | 31,095 |
| Feb 12, 2026 | 30.34 | 30.45 | 29.99 | 29.99 | 29.46 | -0.99% | 19,196 |
| Feb 11, 2026 | 30.40 | 30.46 | 30.17 | 30.29 | 29.75 | 0.30% | 23,921 |
| Feb 10, 2026 | 30.24 | 30.28 | 29.98 | 30.20 | 29.66 | -0.10% | 27,862 |
| Feb 9, 2026 | 30.11 | 30.28 | 29.88 | 30.23 | 29.69 | 0.27% | 32,250 |
| Feb 6, 2026 | 30.00 | 30.22 | 29.72 | 30.15 | 29.61 | 1.50% | 47,520 |
| Feb 5, 2026 | 29.91 | 30.05 | 29.57 | 29.71 | 29.18 | -0.75% | 28,902 |
| Feb 4, 2026 | 30.18 | 30.32 | 29.83 | 29.93 | 29.40 | -0.73% | 36,529 |
| Feb 3, 2026 | 30.66 | 30.66 | 30.00 | 30.15 | 29.61 | -1.15% | 42,270 |
| Feb 2, 2026 | 30.30 | 30.57 | 30.21 | 30.50 | 29.96 | 0.59% | 34,106 |
| Jan 30, 2026 | 30.12 | 30.57 | 30.12 | 30.32 | 29.78 | 0.46% | 33,086 |
| Jan 29, 2026 | 30.21 | 30.25 | 29.82 | 30.18 | 29.64 | -0.40% | 47,800 |
| Jan 28, 2026 | 30.42 | 30.65 | 30.05 | 30.30 | 29.76 | 0.17% | 53,529 |
| Jan 27, 2026 | 30.27 | 30.43 | 30.02 | 30.25 | 29.71 | 0.30% | 23,535 |
| Jan 26, 2026 | 30.28 | 30.34 | 30.04 | 30.16 | 29.62 | 0.17% | 56,206 |
| Jan 23, 2026 | 30.25 | 30.28 | 29.96 | 30.11 | 29.57 | -0.17% | 30,929 |
| Jan 22, 2026 | 30.14 | 30.28 | 29.90 | 30.16 | 29.62 | 0.73% | 28,096 |
| Jan 21, 2026 | 29.71 | 30.11 | 29.65 | 29.94 | 29.41 | 1.42% | 61,199 |
| Jan 20, 2026 | 29.91 | 30.13 | 29.52 | 29.52 | 28.99 | -1.86% | 34,274 |
| Jan 16, 2026 | 30.36 | 30.45 | 30.03 | 30.08 | 29.54 | -0.73% | 18,734 |
| Jan 15, 2026 | 30.38 | 30.45 | 30.26 | 30.30 | 29.76 | 0.13% | 32,939 |
| Jan 14, 2026 | 30.66 | 30.66 | 30.22 | 30.26 | 29.55 | -1.37% | 52,659 |
| Jan 13, 2026 | 30.63 | 30.79 | 30.42 | 30.68 | 29.96 | 0.85% | 103,234 |
| Jan 12, 2026 | 30.21 | 30.49 | 30.01 | 30.42 | 29.71 | 0.90% | 76,482 |
| Jan 9, 2026 | 29.89 | 30.34 | 29.89 | 30.15 | 29.44 | 0.84% | 45,879 |
| Jan 8, 2026 | 29.70 | 29.90 | 29.65 | 29.90 | 29.20 | 0.20% | 54,876 |
| Jan 7, 2026 | 29.87 | 30.01 | 29.78 | 29.84 | 29.14 | -0.10% | 44,830 |
| Jan 6, 2026 | 29.58 | 29.88 | 29.57 | 29.87 | 29.17 | 0.67% | 34,789 |
| Jan 5, 2026 | 29.56 | 29.72 | 29.47 | 29.67 | 28.97 | 0.44% | 55,544 |
| Jan 2, 2026 | 30.50 | 30.50 | 29.45 | 29.54 | 28.85 | -2.67% | 53,266 |
| Dec 31, 2025 | 29.88 | 31.11 | 29.67 | 30.35 | 29.64 | 2.19% | 99,153 |
| Dec 30, 2025 | 29.63 | 29.70 | 29.50 | 29.70 | 29.00 | 0.61% | 23,513 |
| Dec 29, 2025 | 29.52 | 29.60 | 29.36 | 29.52 | 28.83 | -0.64% | 15,482 |
| Dec 26, 2025 | 29.50 | 29.75 | 29.50 | 29.71 | 29.01 | 0.99% | 30,232 |
| Dec 24, 2025 | 29.40 | 29.49 | 29.34 | 29.42 | 28.73 | 0.07% | 31,143 |
| Dec 23, 2025 | 29.19 | 29.45 | 29.19 | 29.40 | 28.71 | 0.68% | 14,472 |
| Dec 22, 2025 | 29.27 | 29.30 | 29.12 | 29.20 | 28.51 | 0.27% | 20,264 |
| Dec 19, 2025 | 28.90 | 29.29 | 28.70 | 29.12 | 28.44 | 1.29% | 7,669 |
| Dec 18, 2025 | 28.72 | 28.99 | 28.48 | 28.75 | 28.08 | 0.88% | 27,487 |
| Dec 17, 2025 | 28.64 | 28.74 | 28.48 | 28.50 | 27.83 | -0.49% | 26,774 |
| Dec 16, 2025 | 28.70 | 28.71 | 28.20 | 28.64 | 27.97 | -0.56% | 17,783 |
| Dec 15, 2025 | 28.72 | 29.00 | 28.71 | 28.80 | 28.12 | -0.21% | 16,445 |
| Dec 12, 2025 | 29.17 | 29.17 | 28.60 | 28.86 | 28.01 | -0.72% | 22,995 |
| Dec 11, 2025 | 29.08 | 29.14 | 29.01 | 29.07 | 28.22 | -0.27% | 22,900 |
| Dec 10, 2025 | 28.91 | 29.15 | 28.83 | 29.15 | 28.30 | 0.45% | 30,011 |
| Dec 9, 2025 | 29.12 | 29.27 | 28.98 | 29.02 | 28.17 | -0.72% | 24,883 |
| Dec 8, 2025 | 29.31 | 29.43 | 29.00 | 29.23 | 28.37 | 0.07% | 24,465 |
| Dec 5, 2025 | 29.21 | 29.36 | 29.12 | 29.21 | 28.35 | 0.03% | 31,289 |
| Dec 4, 2025 | 29.10 | 29.29 | 29.07 | 29.20 | 28.34 | 0.52% | 31,098 |
| Dec 3, 2025 | 28.99 | 29.15 | 28.89 | 29.05 | 28.20 | 0.35% | 31,191 |