XLON:ETO
Delisted
Eaton Vance Tax-Advantaged Global Divide Stock Price (Quote)
£5.57
+0 (+0%)
At Close: Jan 14, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Tuesday, 14th Jan 2020 ETO.L stock ended at £5.57. During the day the stock fluctuated 0% from a day low at £5.57 to a day high of £5.57. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2019 | £4.09 | £4.20 | £4.07 | £4.20 | 807 039 |
| Feb 27, 2019 | £4.16 | £4.19 | £4.09 | £4.12 | 553 474 |
| Feb 26, 2019 | £4.26 | £4.28 | £4.17 | £4.17 | 419 822 |
| Feb 25, 2019 | £4.18 | £4.29 | £4.04 | £4.27 | 1 027 692 |
| Feb 22, 2019 | £4.14 | £4.21 | £4.14 | £4.20 | 494 288 |
| Feb 21, 2019 | £4.12 | £4.13 | £4.07 | £4.11 | 622 602 |
| Feb 20, 2019 | £4.04 | £4.11 | £3.98 | £4.10 | 786 693 |
| Feb 19, 2019 | £4.00 | £4.10 | £4.00 | £4.06 | 638 006 |
| Feb 18, 2019 | £403.40 | £407.60 | £402.20 | £404.60 | 471 891 |
| Feb 15, 2019 | £4.08 | £4.16 | £4.01 | £4.04 | 905 873 |
| Feb 14, 2019 | £3.98 | £4.10 | £3.94 | £4.04 | 460 341 |
| Feb 13, 2019 | £3.97 | £4.00 | £3.95 | £3.97 | 657 025 |
| Feb 12, 2019 | £3.92 | £3.96 | £3.92 | £3.96 | 579 653 |
| Feb 11, 2019 | £3.94 | £3.97 | £3.89 | £3.92 | 843 498 |
| Feb 08, 2019 | £3.95 | £3.95 | £3.92 | £3.93 | 503 963 |
| Feb 07, 2019 | £3.94 | £3.97 | £3.89 | £3.94 | 748 995 |
| Feb 06, 2019 | £4.03 | £4.07 | £3.95 | £3.98 | 603 014 |
| Feb 05, 2019 | £4.00 | £4.09 | £4.00 | £4.06 | 504 186 |
| Feb 04, 2019 | £3.96 | £4.01 | £3.93 | £4.00 | 673 905 |
| Feb 01, 2019 | £3.95 | £3.98 | £3.91 | £3.98 | 445 809 |
| Jan 31, 2019 | £3.98 | £3.98 | £3.91 | £3.94 | 1 582 689 |
| Jan 30, 2019 | £4.04 | £4.05 | £3.90 | £3.96 | 814 945 |
| Jan 29, 2019 | £4.00 | £4.01 | £3.96 | £4.00 | 1 387 841 |
| Jan 28, 2019 | £3.97 | £4.05 | £3.97 | £4.00 | 798 225 |
| Jan 25, 2019 | £4.00 | £4.20 | £3.98 | £4.02 | 808 867 |
