Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (XETOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 19 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 18 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 17 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 16 Apr 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 15 Apr 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 12 Apr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 11 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 10 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 09 Apr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 08 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 05 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 04 Apr 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 03 Apr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 02 Apr 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 01 Apr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 28 Mar 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 27 Mar 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 26 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 25 Mar 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 22 Mar 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 21 Mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 20 Mar 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 19 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 18 Mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 15 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 14 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 13 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 12 Mar 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 11 Mar 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 08 Mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 07 Mar 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 06 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 05 Mar 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 04 Mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 01 Mar 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - |
| 29 Feb 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 28 Feb 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 27 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 26 Feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 23 Feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 22 Feb 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 21 Feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 20 Feb 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 16 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 15 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 14 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 13 Feb 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 12 Feb 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 09 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 Feb 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| 07 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 06 Feb 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 05 Feb 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
| 02 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 01 Feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 31 Jan 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| 30 Jan 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 29 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 26 Jan 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 25 Jan 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 24 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 23 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 22 Jan 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 19 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 17 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 16 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 12 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 11 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 10 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 09 Jan 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 08 Jan 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 05 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 04 Jan 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 03 Jan 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 02 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 29 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 28 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 27 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 26 Dec 2023 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 20 Dec 2023 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 19 Dec 2023 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 18 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 15 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 14 Dec 2023 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 13 Dec 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 12 Dec 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 11 Dec 2023 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 08 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 07 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 06 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 05 Dec 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 04 Dec 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 Dec 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 30 Nov 2023 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 29 Nov 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 28 Nov 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.