Eaton Vance Tax-Advantage Global Dividend Opp Stock Price History
NYSE: ETOFinanceInvestment ManagersUSD
30.40+0.20 (+0.66%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETO price history at a glance
The price history for Eaton Vance Tax-Advantage Global Dividend Opp (ETO) on this page begins on May 24, 2004, when the stock closed at $20.00; it most recently closed at $30.40 on October 5, 2026. The highest price in this record is $36.23, reached on October 29, 2007; the latest close is 16.1% below that peak. Across the 21 complete calendar years in the table, ETO finished higher in 13 and lower in 8. Its best year was 2019 (+35.9%) and its worst was 2008 (-53.8%).
Over roughly 22 years the share price changed +52.0%, a 1.9% compound annual price return (excluding dividends). In the last 12 months alone, ETO has gained 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $36.23
- Date of high
- Oct 29, 2007
- Low since 2004
- $8.78
- Date of low
- Mar 9, 2009
- 52-week high
- $32.35
- 52-week low
- $25.68
- IPO year
- 2004
- Last close
- $30.40
ETO returns
1 week
+1.10%
1 month
-2.25%
3 months
-1.17%
6 months
+5.96%
Year to date
+0.16%
1 year
+9.16%
3 years
+42.18%
5 years
-5.12%
ETO price return, excluding dividends.
ETO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.40 | +2.91% |
| 2025 | 29.54 | +15.30% |
| 2024 | 25.62 | +8.38% |
| 2023 | 23.64 | +12.89% |
| 2022 | 20.94 | -35.59% |
| 2021 | 32.51 | +28.65% |
| 2020 | 25.27 | -3.29% |
| 2019 | 26.13 | +35.88% |
| 2018 | 19.23 | -24.29% |
| 2017 | 25.40 | +22.06% |
| 2016 | 20.81 | -2.39% |
| 2015 | 21.32 | -10.94% |
| 2014 | 23.94 | -0.04% |
| 2013 | 23.95 | +15.76% |
| 2012 | 20.69 | +21.71% |
| 2011 | 17.00 | -17.15% |
| 2010 | 20.52 | +5.88% |
| 2009 | 19.38 | +29.03% |
| 2008 | 15.02 | -53.84% |
| 2007 | 32.54 | +4.09% |
| 2006 | 31.26 | +24.89% |
| 2005 | 25.03 | +22.70% |
| 2004* | 20.40 | +2.00% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
ETO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.38 | 30.48 | 30.29 | 30.40 | +0.66% | |
| 30.40 | 30.33 | 30.07 | 30.20 | -0.63% | |
| 30.40 | 30.49 | 30.24 | 30.39 | -0.49% | |
| 30.36 | 30.60 | 30.26 | 30.54 | +0.76% | |
| 29.88 | 30.74 | 29.88 | 30.31 | +0.80% | |
| 30.16 | 30.38 | 29.91 | 30.07 | +0.30% | |
| 30.26 | 30.28 | 29.90 | 29.98 | -1.09% | |
| 30.33 | 30.71 | 30.10 | 30.31 | +0.17% | |
| 30.23 | 30.35 | 30.18 | 30.26 | +0.36% | |
| 30.27 | 30.46 | 30.15 | 30.15 | -0.92% | |
| 30.36 | 30.63 | 30.15 | 30.43 | +0.33% | |
| 30.16 | 30.84 | 29.86 | 30.33 | -0.39% | |
| 30.67 | 31.10 | 30.38 | 30.45 | -1.30% | |
| 30.75 | 31.27 | 30.64 | 30.85 | +0.19% | |
| 30.41 | 31.09 | 30.41 | 30.79 | +1.28% | |
| 30.44 | 30.47 | 30.36 | 30.40 | -0.10% | |
| 30.44 | 30.91 | 29.90 | 30.43 | +0.66% | |
| 30.46 | 31.05 | 30.06 | 30.23 | -0.69% | |
| 30.48 | 30.72 | 30.34 | 30.44 | -0.72% | |
| 30.77 | 31.17 | 30.51 | 30.66 | -0.87% | |
| 31.01 | 31.24 | 30.68 | 30.93 | +0.68% | |
| 30.92 | 30.96 | 30.46 | 30.72 | -1.22% | |
| 31.40 | 31.43 | 31.10 | 31.10 | -1.18% | |
| 31.45 | 31.65 | 31.43 | 31.47 | -0.25% | |
| 31.57 | 31.71 | 31.52 | 31.55 | -0.38% | |
| 31.74 | 31.80 | 31.54 | 31.67 | +0.48% | |
| 31.47 | 31.57 | 31.44 | 31.52 | -0.10% | |
| 31.61 | 31.67 | 31.44 | 31.55 | -0.72% | |
| 31.93 | 31.93 | 31.60 | 31.78 | -0.22% | |
| 31.84 | 31.87 | 31.56 | 31.85 | +0.47% | |
| 31.75 | 31.78 | 31.60 | 31.70 | +0.19% | |
| 31.68 | 31.72 | 31.54 | 31.64 | -0.25% | |
| 31.70 | 31.77 | 31.60 | 31.72 | +0.70% | |
| 31.52 | 31.79 | 31.41 | 31.50 | -0.25% | |
| 31.60 | 31.65 | 31.39 | 31.58 | +0.61% | |
| 31.37 | 31.65 | 31.31 | 31.39 | -0.41% | |
| 31.58 | 31.70 | 31.43 | 31.52 | +0.06% | |
| 31.85 | 32.35 | 31.48 | 31.50 | -1.38% | |
| 32.10 | 32.10 | 31.82 | 31.94 | -0.50% | |
| 32.14 | 32.20 | 31.97 | 32.10 | -0.40% | |
| 32.25 | 32.27 | 31.92 | 32.23 | +0.16% | |
| 32.14 | 32.22 | 31.93 | 32.18 | +0.69% | |
| 32.04 | 32.10 | 31.87 | 31.96 | -0.03% | |
| 31.72 | 32.00 | 31.72 | 31.97 | +0.72% | |
| 31.62 | 31.85 | 31.58 | 31.74 | +0.99% | |
| 31.48 | 31.89 | 31.41 | 31.43 | -0.16% | |
| 31.80 | 31.88 | 31.48 | 31.48 | -0.44% | |
| 31.79 | 31.79 | 31.32 | 31.62 | +1.31% | |
| 30.86 | 31.25 | 30.84 | 31.21 | +0.97% | |
| 31.00 | 31.00 | 30.48 | 30.91 | +0.06% | |
| 30.07 | 30.95 | 30.07 | 30.89 | +3.48% | |
| 30.00 | 30.46 | 29.82 | 29.85 | -0.96% | |
| 30.00 | 30.66 | 29.89 | 30.14 | +0.27% | |
| 30.12 | 30.50 | 29.82 | 30.06 | +0.10% | |
| 30.23 | 30.57 | 29.95 | 30.03 | -0.63% | |
| 30.23 | 30.34 | 30.07 | 30.22 | -0.92% | |
| 30.67 | 30.97 | 30.42 | 30.50 | -0.36% | |
| 30.53 | 30.73 | 30.45 | 30.61 | +0.82% | |
| 30.40 | 30.55 | 30.36 | 30.36 | +0.13% | |
| 30.46 | 30.65 | 30.27 | 30.32 | -1.21% | |
| 30.95 | 30.95 | 30.69 | 30.69 | -0.90% | |
| 30.75 | 30.99 | 30.15 | 30.97 | +0.23% | |
| 30.91 | 31.02 | 30.71 | 30.90 | +0.65% | |
| 30.69 | 31.01 | 30.63 | 30.70 | -0.20% | |
| 30.89 | 30.93 | 30.61 | 30.76 | -0.49% | |
| 30.89 | 30.92 | 30.81 | 30.91 | +0.59% | |
| 30.58 | 30.91 | 30.52 | 30.73 | -0.61% | |
| 31.10 | 31.10 | 30.79 | 30.92 | -0.58% | |
| 31.03 | 31.18 | 30.99 | 31.10 | +0.97% | |
| 30.83 | 31.12 | 30.65 | 30.80 | +0.23% | |
| 30.02 | 30.95 | 30.02 | 30.73 | -0.45% | |
| 30.70 | 30.99 | 30.69 | 30.87 | +0.59% | |
| 30.47 | 30.69 | 30.00 | 30.69 | +1.76% | |
| 30.06 | 30.38 | 30.05 | 30.16 | -0.20% | |
| 30.26 | 30.52 | 30.14 | 30.22 | +1.07% | |
| 29.98 | 30.48 | 29.79 | 29.90 | -0.33% | |
| 30.43 | 30.43 | 29.82 | 30.00 | -1.80% | |
| 30.55 | 30.78 | 30.37 | 30.55 | +0.49% | |
| 30.42 | 30.57 | 30.27 | 30.40 | +1.13% | |
| 30.50 | 30.83 | 30.00 | 30.06 | -1.35% | |
| 30.84 | 30.84 | 30.07 | 30.47 | -1.17% | |
| 30.90 | 30.98 | 30.40 | 30.83 | +0.65% | |
| 30.70 | 30.91 | 30.30 | 30.63 | +0.39% | |
| 29.85 | 30.65 | 29.71 | 30.51 | +2.07% | |
| 30.07 | 30.61 | 29.87 | 29.89 | -0.70% | |
| 30.43 | 30.71 | 29.53 | 30.10 | -0.53% | |
| 30.50 | 30.75 | 30.14 | 30.26 | +0.87% | |
| 30.68 | 30.69 | 29.89 | 30.00 | -2.41% | |
| 30.65 | 30.97 | 30.36 | 30.74 | -0.07% | |
| 31.26 | 31.26 | 30.65 | 30.76 | -0.97% | |
| 31.08 | 31.15 | 30.83 | 31.06 | +0.23% | |
| 31.11 | 31.11 | 30.53 | 30.99 | +0.06% | |
| 30.94 | 31.15 | 30.80 | 30.97 | +0.29% | |
| 30.64 | 30.89 | 30.42 | 30.88 | +1.21% | |
| 30.52 | 30.65 | 30.31 | 30.51 | +0.39% | |
| 30.46 | 30.66 | 30.26 | 30.39 | +0.90% | |
| 30.33 | 30.46 | 29.89 | 30.12 | -0.23% | |
| 30.01 | 30.22 | 29.78 | 30.19 | +0.33% | |
| 29.84 | 30.17 | 29.68 | 30.09 | +0.97% | |
| 29.44 | 29.93 | 29.23 | 29.80 | +0.71% | |
| 29.98 | 30.17 | 29.47 | 29.59 | -0.60% | |
| 30.07 | 30.09 | 29.64 | 29.77 | -2.33% | |
| 30.66 | 30.66 | 30.27 | 30.48 | -0.23% | |
| 30.19 | 30.60 | 30.02 | 30.55 | +1.23% | |
| 30.55 | 30.55 | 29.95 | 30.18 | -1.24% | |
| 30.47 | 30.69 | 30.29 | 30.56 | +0.26% | |
| 30.32 | 30.62 | 30.26 | 30.48 | +0.99% | |
| 30.47 | 30.64 | 30.12 | 30.18 | -0.79% | |
| 30.07 | 30.80 | 29.95 | 30.42 | +1.98% | |
| 29.96 | 30.16 | 29.74 | 29.83 | +0.44% | |
| 30.07 | 30.10 | 29.60 | 29.70 | -0.90% | |
| 29.99 | 30.17 | 29.64 | 29.97 | +0.44% | |
| 29.48 | 29.97 | 29.23 | 29.84 | +1.98% | |
| 29.27 | 29.36 | 29.04 | 29.26 | +0.10% | |
| 29.22 | 29.37 | 29.16 | 29.23 | -0.20% | |
| 29.26 | 29.47 | 29.09 | 29.29 | +0.27% | |
| 29.19 | 29.29 | 28.96 | 29.21 | +1.04% | |
| 29.01 | 29.28 | 28.81 | 28.91 | -0.65% | |
| 29.35 | 29.43 | 28.57 | 29.10 | -0.38% | |
| 29.53 | 29.57 | 29.12 | 29.21 | -0.61% | |
| 29.60 | 29.60 | 29.38 | 29.39 | -0.51% | |
| 29.38 | 29.73 | 29.33 | 29.54 | +1.58% | |
| 29.15 | 29.48 | 28.87 | 29.08 | +0.28% | |
| 29.09 | 29.26 | 28.76 | 29.00 | -0.92% | |
| 28.96 | 29.47 | 28.96 | 29.27 | +1.77% | |
| 28.69 | 28.77 | 28.10 | 28.76 | +0.24% | |
| 28.53 | 28.71 | 28.47 | 28.69 | +1.02% | |
| 28.13 | 28.64 | 28.08 | 28.40 | +0.71% | |
| 27.85 | 28.57 | 27.85 | 28.20 | +3.68% | |
| 27.18 | 27.35 | 26.96 | 27.20 | -0.18% | |
| 27.26 | 27.40 | 27.15 | 27.25 | +0.15% | |
| 27.01 | 27.34 | 26.85 | 27.21 | -0.58% | |
| 26.73 | 27.92 | 26.61 | 27.37 | +2.70% | |
| 26.00 | 26.72 | 25.85 | 26.65 | +3.74% | |
| 26.01 | 26.39 | 25.68 | 25.69 | -0.81% | |
| 26.26 | 26.41 | 25.75 | 25.90 | -1.41% | |
| 26.88 | 27.02 | 26.25 | 26.27 | -3.06% | |
| 27.19 | 27.38 | 27.00 | 27.10 | +0.56% | |
| 27.01 | 27.12 | 26.76 | 26.95 | -0.52% | |
| 26.94 | 27.45 | 26.94 | 27.09 | +1.42% | |
| 27.28 | 27.39 | 26.64 | 26.71 | -2.52% | |
| 27.48 | 27.71 | 27.14 | 27.40 | -1.30% | |
| 28.06 | 28.15 | 27.71 | 27.76 | -1.21% | |
| 28.00 | 28.36 | 27.82 | 28.10 | +0.93% | |
| 27.81 | 28.21 | 27.75 | 27.84 | +0.14% | |
| 28.20 | 28.37 | 27.64 | 27.80 | -1.00% | |
| 28.27 | 28.45 | 27.91 | 28.08 | -1.23% | |
| 28.39 | 28.70 | 28.19 | 28.43 | -0.52% | |
| 28.80 | 28.98 | 28.53 | 28.58 | +0.07% | |
| 28.27 | 28.59 | 27.88 | 28.56 | -0.49% | |
| 28.83 | 29.03 | 28.52 | 28.70 | -1.37% | |
| 29.22 | 29.49 | 28.89 | 29.10 | -1.19% | |
| 29.40 | 29.61 | 29.35 | 29.45 | +0.61% | |
| 29.89 | 29.89 | 28.94 | 29.27 | -3.02% | |
| 30.02 | 30.30 | 29.80 | 30.18 | -0.07% | |
| 30.18 | 30.45 | 30.03 | 30.20 | -0.36% | |
| 30.55 | 30.55 | 30.02 | 30.31 | -0.66% | |
| 30.43 | 30.65 | 30.13 | 30.51 | +0.86% | |
| 30.19 | 30.49 | 30.10 | 30.25 | +0.70% | |
| 30.23 | 30.45 | 29.97 | 30.04 | -0.63% | |
| 30.00 | 30.29 | 29.92 | 30.23 | +0.97% | |
| 30.05 | 30.12 | 29.87 | 29.94 | -0.63% | |
| 30.08 | 30.31 | 29.92 | 30.13 | +0.84% | |
| 29.70 | 30.15 | 29.48 | 29.88 | -0.17% | |
| 30.03 | 30.13 | 29.70 | 29.93 | -0.20% | |
| 30.34 | 30.45 | 29.99 | 29.99 | -0.99% | |
| 30.40 | 30.46 | 30.17 | 30.29 | +0.30% | |
| 30.24 | 30.28 | 29.98 | 30.20 | -0.10% | |
| 30.11 | 30.28 | 29.88 | 30.23 | +0.27% | |
| 30.00 | 30.22 | 29.72 | 30.15 | +1.48% | |
| 29.91 | 30.05 | 29.57 | 29.71 | -0.74% | |
| 30.18 | 30.32 | 29.83 | 29.93 | -0.73% | |
| 30.66 | 30.66 | 30.00 | 30.15 | -1.15% | |
| 30.30 | 30.57 | 30.21 | 30.50 | +0.59% | |
| 30.12 | 30.57 | 30.12 | 30.32 | +0.46% | |
| 30.21 | 30.25 | 29.82 | 30.18 | -0.40% | |
| 30.42 | 30.65 | 30.05 | 30.30 | +0.17% | |
| 30.27 | 30.43 | 30.02 | 30.25 | +0.30% | |
| 30.28 | 30.34 | 30.04 | 30.16 | +0.17% | |
| 30.25 | 30.28 | 29.96 | 30.11 | -0.17% | |
| 30.14 | 30.28 | 29.90 | 30.16 | +0.73% | |
| 29.71 | 30.11 | 29.65 | 29.94 | +1.42% | |
| 29.91 | 30.13 | 29.52 | 29.52 | -1.86% | |
| 30.36 | 30.45 | 30.03 | 30.08 | -0.73% | |
| 30.38 | 30.45 | 30.26 | 30.30 | +0.13% | |
| 30.66 | 30.66 | 30.22 | 30.26 | -1.37% | |
| 30.63 | 30.79 | 30.42 | 30.68 | +0.85% | |
| 30.21 | 30.49 | 30.01 | 30.42 | +0.90% | |
| 29.89 | 30.34 | 29.89 | 30.15 | +0.84% | |
| 29.70 | 29.90 | 29.65 | 29.90 | +0.20% | |
| 29.87 | 30.01 | 29.78 | 29.84 | -0.10% | |
| 29.58 | 29.88 | 29.57 | 29.87 | +0.67% | |
| 29.56 | 29.72 | 29.47 | 29.67 | +0.44% | |
| 30.50 | 30.50 | 29.45 | 29.54 | -2.67% | |
| 29.88 | 31.11 | 29.67 | 30.35 | +2.19% | |
| 29.63 | 29.70 | 29.50 | 29.70 | +0.61% | |
| 29.52 | 29.60 | 29.36 | 29.52 | -0.64% | |
| 29.50 | 29.75 | 29.50 | 29.71 | +0.99% | |
| 29.40 | 29.49 | 29.34 | 29.42 | +0.07% | |
| 29.19 | 29.45 | 29.19 | 29.40 | +0.68% | |
| 29.27 | 29.30 | 29.12 | 29.20 | +0.27% | |
| 28.90 | 29.29 | 28.69 | 29.12 | +1.29% | |
| 28.72 | 28.99 | 28.48 | 28.75 | +0.88% | |
| 28.64 | 28.74 | 28.48 | 28.50 | -0.49% | |
| 28.70 | 28.71 | 28.20 | 28.64 | -0.56% | |
| 28.72 | 29.00 | 28.71 | 28.80 | -0.21% | |
| 29.17 | 29.17 | 28.60 | 28.86 | -0.72% | |
| 29.08 | 29.14 | 29.01 | 29.07 | -0.27% | |
| 28.91 | 29.15 | 28.83 | 29.15 | +0.45% | |
| 29.12 | 29.27 | 28.98 | 29.02 | -0.72% | |
| 29.31 | 29.43 | 29.00 | 29.23 | +0.07% | |
| 29.21 | 29.36 | 29.12 | 29.21 | +0.03% | |
| 29.10 | 29.29 | 29.07 | 29.20 | +0.52% | |
| 28.99 | 29.15 | 28.89 | 29.05 | +0.35% | |
| 28.97 | 29.00 | 28.74 | 28.95 | -0.21% | |
| 29.15 | 29.17 | 28.85 | 29.01 | -0.68% | |
| 29.24 | 29.24 | 29.03 | 29.21 | +0.72% | |
| 28.70 | 29.02 | 28.70 | 29.00 | +1.54% | |
| 28.42 | 28.74 | 28.28 | 28.56 | +0.99% | |
| 28.10 | 28.53 | 27.89 | 28.28 | +1.54% | |
| 27.70 | 27.89 | 27.37 | 27.85 | +1.27% | |
| 28.12 | 28.31 | 27.40 | 27.50 | -1.11% | |
| 27.97 | 27.97 | 27.79 | 27.81 | -0.86% | |
| 28.03 | 28.08 | 27.55 | 28.05 | 0.00% | |
| 28.37 | 28.47 | 28.05 | 28.05 | -1.37% | |
| 28.30 | 28.47 | 28.11 | 28.44 | -0.70% | |
| 28.83 | 28.87 | 28.64 | 28.64 | -0.87% | |
| 28.80 | 28.93 | 28.74 | 28.89 | +0.66% | |
| 28.60 | 28.76 | 28.42 | 28.70 | +0.60% | |
| 28.23 | 28.53 | 28.23 | 28.53 | +2.00% | |
| 28.17 | 28.17 | 27.88 | 27.97 | -0.96% | |
| 28.41 | 28.41 | 28.09 | 28.24 | -0.39% | |
| 28.43 | 28.43 | 28.30 | 28.35 | -0.35% | |
| 28.37 | 28.50 | 28.25 | 28.45 | -0.35% | |
| 28.50 | 28.61 | 28.41 | 28.55 | +0.67% | |
| 28.37 | 28.59 | 28.27 | 28.36 | +0.28% | |
| 28.24 | 28.37 | 28.15 | 28.28 | +0.28% | |
| 28.38 | 28.38 | 28.20 | 28.20 | -0.46% | |
| 28.44 | 28.44 | 28.28 | 28.33 | +0.11% | |
| 28.31 | 28.32 | 28.21 | 28.30 | +0.86% | |
| 28.00 | 28.15 | 27.79 | 28.06 | +0.79% | |
| 27.77 | 27.89 | 27.77 | 27.84 | +0.58% | |
| 27.89 | 27.99 | 27.62 | 27.68 | -0.25% | |
| 27.75 | 27.78 | 27.60 | 27.75 | +0.07% | |
| 27.48 | 27.94 | 27.48 | 27.73 | +0.91% | |
| 27.39 | 27.49 | 27.22 | 27.48 | +0.77% | |
| 27.25 | 27.54 | 27.23 | 27.27 | -0.15% | |
| 27.32 | 27.43 | 27.23 | 27.31 | +0.33% | |
| 27.21 | 27.42 | 27.00 | 27.22 | -0.48% | |
| 27.24 | 27.45 | 27.24 | 27.35 | +0.85% | |
| 28.00 | 28.00 | 26.97 | 27.12 | -2.62% | |
| 28.16 | 28.16 | 27.78 | 27.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETO chart for longer ranges.