NYSE · ETO · stock
Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO) stock price history
Every NYSE trading session of Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund from May 26, 2004 to Sep 28, 2026: 5,620 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETO adjusted close, 2004 to 2026
- $32.10
- All time high, 2026
- $32.35
- 52 week high, $25.10 low
- 5,620
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
ETO key facts
- Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund (ETO) closed at $30.15 on Sep 28, 2026 on NYSE.
- ETO's all time high close is $32.10, set on Aug 14, 2026; its all time low close is $2.05 on Mar 9, 2009.
- ETO's 52 week range is $25.10 to $32.35.
- ETO returned +17.8% over the year to Sep 28, 2026 and +43.1% over five years.
- Over ten years ETO returned +207%, +11.9% a year compounded.
- ETO's deepest drawdown was -71.7% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 5,620 daily sessions of ETO history from May 26, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ETO price chart, 2004 to 2026
ETO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | +0.5% |
| 6 months | +19.1% |
| Year to date | +5.7% |
| 1 year | +17.8% |
| 3 years | +73.3% |
| 5 years | +43.1% |
| 10 years | +206.8% |
| Since May 26, 2004 | +836.9% |
| Compound annual growth, 22.3 years | +10.5% |
ETO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.10 on Aug 14, 2026
- All time low close
- $2.05 on Mar 9, 2009
- 52 week high
- $32.35 on Aug 18, 2026
- 52 week low
- $25.10 on Mar 30, 2026
- Deepest drawdown
- -71.7% from Oct 31, 2007 to Mar 9, 2009, recovered Mar 8, 2013
- Best single session
- +21.2% on Oct 13, 2008
- Worst single session
- -17.2% on Mar 18, 2020
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2004
- 9.4×
- Best calendar year
- 2019, +51%
- Worst calendar year
- 2008, -54%
ETO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 26, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.28 | $32.35 | $25.10 | $30.15 | +3.5% | 6.4M | 185 |
| 2025 | $22.69 | $29.87 | $18.17 | $29.14 | +29.9% | 7.2M | 250 |
| 2024 | $19.25 | $23.49 | $19.03 | $22.43 | +15.5% | 6.5M | 252 |
| 2023 | $15.99 | $19.77 | $15.89 | $19.41 | +21.5% | 8.4M | 250 |
| 2022 | $22.81 | $23.04 | $14.61 | $15.97 | -30.0% | 13.8M | 251 |
| 2021 | $16.84 | $23.79 | $16.22 | $22.81 | +37.2% | 12.1M | 252 |
| 2020 | $15.67 | $16.84 | $6.62 | $16.62 | +6.3% | 17.4M | 253 |
| 2019 | $10.27 | $16.05 | $10.26 | $15.64 | +51.0% | 12M | 252 |
| 2018 | $12.85 | $13.76 | $9.52 | $10.36 | -19.2% | 12.9M | 251 |
| 2017 | $9.64 | $12.88 | $9.60 | $12.82 | +33.6% | 12.3M | 251 |
| 2016 | $8.83 | $10.10 | $7.35 | $9.60 | +7.1% | 11.1M | 252 |
| 2015 | $9.39 | $10.07 | $7.26 | $8.96 | -3.8% | 10.4M | 252 |
| 2014 | $8.26 | $9.98 | $7.72 | $9.32 | +12.0% | 11.5M | 252 |
| 2013 | $6.35 | $8.45 | $6.33 | $8.32 | +33.3% | 12.9M | 252 |
| 2012 | $5.01 | $6.47 | $4.92 | $6.24 | +27.4% | 15.7M | 250 |
| 2011 | $5.52 | $6.29 | $4.25 | $4.90 | -10.8% | 13.1M | 252 |
| 2010 | $4.84 | $5.57 | $4.18 | $5.50 | +13.8% | 15M | 252 |
| 2009 | $3.32 | $4.91 | $2.02 | $4.83 | +49.7% | 19.2M | 252 |
| 2008 | $6.99 | $7.04 | $1.97 | $3.23 | -53.7% | 15.6M | 253 |
| 2007 | $6.01 | $7.29 | $4.97 | $6.97 | +16.1% | 11M | 251 |
| 2006 | $4.48 | $6.11 | $4.31 | $6.00 | +33.6% | 9.4M | 251 |
| 2005 | $3.44 | $4.50 | $3.32 | $4.49 | +30.2% | 12.3M | 252 |
| 2004 | $3.22 | $3.45 | $2.73 | $3.45 | n/a | 6.1M | 152 |
ETO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.15 | -5.1% |
| August 2026 | $31.78 | +2.8% |
| July 2026 | $30.91 | +0.7% |
| June 2026 | $30.70 | +0.2% |
| May 2026 | $30.62 | +4.4% |
| April 2026 | $29.34 | +12.6% |
| March 2026 | $26.05 | -11.2% |
| February 2026 | $29.33 | +0.2% |
| January 2026 | $29.28 | +0.5% |
| December 2025 | $29.14 | +4.5% |
| November 2025 | $27.88 | +3.6% |
| October 2025 | $26.90 | +3.6% |
About the ETO data
Daily bars. 5,620 sessions from May 26, 2004 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
- ETI$ Entergy Texas Inc 5.375% Series A Preferred Stock, Cumulative, No Par Value
- ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
- ETN Eaton Corp plc
- ETR Entergy Corp. /De/
- ETSS Energy Transition Special Opportunities
- ETSS.U Energy Transition Special Opportunities Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- ETSS.W Energy Transition Special Opportunities Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Common questions
ETO share price history
