Eaton Vance Tax Advantaged Global Dividend Opp Fund (ETO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -1.91424196018 | 26.12 | 26.58 | 25.5131 | 38076 | 26.1150832 | CS |
| 4 | 0.48 | 1.90930787589 | 25.14 | 26.58 | 25.022 | 29992 | 25.82207677 | CS |
| 12 | 1.44 | 5.95533498759 | 24.18 | 26.58 | 23.85 | 27483 | 25.3382287 | CS |
| 26 | 1.42 | 5.86776859504 | 24.2 | 26.58 | 23.5 | 27323 | 24.83907425 | CS |
| 52 | 1.83 | 7.69230769231 | 23.79 | 26.58 | 19.85 | 28800 | 23.5651655 | CS |
| 156 | -3.77 | -12.8274923443 | 29.39 | 34.68 | 19.573 | 41961 | 25.44162236 | CS |
| 260 | 0.3 | 1.18483412322 | 25.32 | 34.68 | 10.835 | 48388 | 24.37614607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 25.62 | 0.05 | 0.20 | 25.773 | 25.815 | 25.5131 | 23366 |
| 1721342400 | 25.57 | -0.54 | -2.07 | 26.03 | 26.24 | 25.57 | 53130 |
| 1721256000 | 26.11 | -0.31 | -1.17 | 26.24 | 26.355 | 26 | 20046 |
| 1721169600 | 26.42 | 0.09 | 0.34 | 26.24 | 26.56 | 26.24 | 29404 |
| 1721083200 | 26.33 | -0.03 | -0.11 | 26.58 | 26.58 | 26.19 | 33677 |
| 1720824000 | 26.36 | 0.29 | 1.11 | 26.12 | 26.45 | 26.04 | 52535 |
| 1720737600 | 26.07 | -0.04 | -0.15 | 26.15 | 26.29 | 26.01 | 36235 |
| 1720651200 | 26.11 | 0.24 | 0.93 | 26.05 | 26.19 | 26.0001 | 41618 |
| 1720564800 | 25.87 | -0.02 | -0.08 | 25.98 | 26.0096 | 25.85 | 34544 |
| 1720478400 | 25.89 | -0.02 | -0.08 | 25.9 | 25.98 | 25.85 | 26175 |
| 1720219200 | 25.91 | 0.16 | 0.62 | 25.8 | 25.945 | 25.765 | 31283 |
| 1720040640 | 25.75 | 0.17 | 0.66 | 25.59 | 25.79 | 25.55 | 12567 |
| 1719960000 | 25.58 | 0.32 | 1.27 | 25.26 | 25.6088 | 25.08 | 33429 |
| 1719873600 | 25.26 | -0.24 | -0.94 | 25.53 | 25.53 | 25.25 | 31783 |
| 1719614400 | 25.5 | 0.1 | 0.39 | 25.48 | 25.6 | 25.26 | 51354 |
| 1719528000 | 25.4 | 0.13 | 0.51 | 25.38 | 25.44 | 25.2339 | 33541 |
| 1719441600 | 25.27 | 0.04 | 0.16 | 25.1 | 25.31 | 25.1 | 19464 |
| 1719355200 | 25.23 | 0.09 | 0.36 | 25.16 | 25.3 | 25.11 | 10762 |
| 1719268800 | 25.14 | -0.02 | -0.08 | 25.24 | 25.32 | 25.09 | 17423 |
| 1719009600 | 25.16 | -0.15 | -0.59 | 25.14 | 25.3099 | 25.022 | 19813 |
| 1718923200 | 25.31 | -0.06 | -0.24 | 25.45 | 25.45 | 25.2304 | 26649 |
| 1718750400 | 25.37 | -0.01 | -0.04 | 25.3 | 25.59 | 25.3 | 25806 |
| 1718664000 | 25.38 | -0.03 | -0.12 | 25.41 | 25.5 | 25.265 | 26730 |
| 1718404800 | 25.41 | -0.02 | -0.08 | 25.36 | 25.54 | 25.2747 | 16572 |
| 1718318400 | 25.43 | 0.02 | 0.08 | 25.48 | 25.545 | 25.35 | 24724 |
| 1718232000 | 25.41 | 0.25 | 0.99 | 25.4085 | 25.66 | 25.3201 | 29252 |
| 1718145600 | 25.16 | 0.12 | 0.48 | 24.97 | 25.39 | 24.9475 | 26804 |
| 1718059200 | 25.04 | -0.57 | -2.23 | 25.52 | 25.66 | 25 | 105631 |
| 1717800000 | 25.61 | -0.06 | -0.23 | 25.63 | 25.76 | 25.515 | 13093 |
| 1717713600 | 25.67 | 0.06 | 0.23 | 25.67 | 25.73 | 25.3682 | 20439 |
| 1717627200 | 25.61 | 0.19 | 0.75 | 25.52 | 25.62 | 25.3532 | 19536 |
| 1717540800 | 25.42 | 0.2 | 0.79 | 25.29 | 25.46 | 25.18 | 28025 |
| 1717454400 | 25.22 | 0.09 | 0.36 | 25.23 | 25.3 | 25.0977 | 21711 |
| 1717195200 | 25.13 | 0.1 | 0.40 | 25.21 | 25.45 | 25.04 | 28624 |
| 1717108800 | 25.03 | 0.06 | 0.24 | 24.9 | 25.24 | 24.9 | 38148 |
| 1717022400 | 24.97 | -0.19 | -0.76 | 24.79 | 25.04 | 24.79 | 18829 |
| 1716936000 | 25.16 | -0.23 | -0.91 | 25.4 | 25.4 | 25.02 | 35802 |
| 1716590400 | 25.39 | 0.19 | 0.75 | 25.26 | 25.53 | 25.172 | 21001 |
| 1716504000 | 25.2 | -0.36 | -1.41 | 25.53 | 25.7428 | 25.16 | 15025 |
| 1716417600 | 25.56 | -0.1 | -0.39 | 25.75 | 25.7597 | 25.3542 | 29291 |
| 1716331200 | 25.66 | 0.05 | 0.20 | 25.62 | 25.7 | 25.5212 | 26974 |
| 1716244800 | 25.61 | 0.24 | 0.95 | 25.43 | 25.8 | 25.43 | 18710 |
| 1715985600 | 25.37 | -0.01 | -0.04 | 25.42 | 25.47 | 25.33 | 12772 |
| 1715899200 | 25.38 | -0.05 | -0.20 | 25.46 | 25.4906 | 25.358 | 14870 |
| 1715812800 | 25.43 | 0.25 | 0.99 | 25.29 | 25.4999 | 25.29 | 28293 |
| 1715726400 | 25.18 | 0.1 | 0.40 | 25.1 | 25.37 | 25.0924 | 17278 |
| 1715640000 | 25.08 | 0.05 | 0.20 | 25.15 | 25.28 | 25.06 | 19954 |
| 1715380800 | 25.03 | 0.12 | 0.48 | 24.97 | 25.09 | 24.93 | 13211 |
| 1715294400 | 24.91 | 0.05 | 0.20 | 24.83 | 24.99 | 24.8003 | 30103 |
| 1715208000 | 24.86 | 0.09 | 0.36 | 24.75 | 24.9026 | 24.67 | 11379 |
| 1715121600 | 24.77 | 0.03 | 0.12 | 24.87 | 24.87 | 24.74 | 23103 |
| 1715035200 | 24.74 | 0.23 | 0.94 | 24.62 | 24.75 | 24.5221 | 40223 |
| 1714776000 | 24.51 | 0.24 | 0.99 | 24.63 | 24.63 | 24.4101 | 13058 |
| 1714689600 | 24.27 | 0.22 | 0.91 | 24.23 | 24.2851 | 24.1117 | 23851 |
| 1714603200 | 24.05 | -0.14 | -0.58 | 24.14 | 24.3093 | 23.85 | 33691 |
| 1714516800 | 24.19 | -0.29 | -1.18 | 24.64 | 24.64 | 24.17 | 46872 |
| 1714430400 | 24.48 | 0.08 | 0.33 | 24.55 | 24.56 | 24.3709 | 20002 |
| 1714171200 | 24.4 | 0.48 | 2.01 | 24.18 | 24.5 | 24.18 | 22959 |
| 1714084800 | 23.92 | -0.01 | -0.04 | 23.6462 | 23.95 | 23.5399 | 23559 |
| 1713998400 | 23.93 | -0.16 | -0.66 | 24.14 | 24.21 | 23.93 | 16693 |
| 1713912000 | 24.09 | 0.3 | 1.26 | 23.86 | 24.1166 | 23.86 | 21752 |
| 1713825600 | 23.79 | 0.15 | 0.63 | 23.62 | 23.84 | 23.58 | 29000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
