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 |
| Sep 30, 2019 | £5.66 | £5.68 | £5.63 | £5.66 | 2 364 896 |
| Sep 27, 2019 | £5.69 | £5.70 | £5.67 | £5.67 | 1 227 853 |
| Sep 26, 2019 | £5.68 | £5.70 | £5.68 | £5.68 | 1 521 367 |
| Sep 25, 2019 | £5.67 | £5.71 | £5.67 | £5.69 | 2 225 682 |
| Sep 24, 2019 | £5.68 | £5.73 | £5.68 | £5.68 | 1 580 436 |
| Sep 23, 2019 | £5.70 | £5.74 | £5.66 | £5.74 | 681 405 |
| Sep 20, 2019 | £5.73 | £5.77 | £5.71 | £5.71 | 2 198 782 |
| Sep 19, 2019 | £5.69 | £5.71 | £5.68 | £5.70 | 811 618 |
| Sep 18, 2019 | £5.75 | £5.75 | £5.68 | £5.68 | 1 460 932 |
| Sep 17, 2019 | £5.70 | £5.73 | £5.70 | £5.71 | 1 339 089 |
| Sep 16, 2019 | £5.75 | £5.77 | £5.69 | £5.71 | 1 013 435 |
| Sep 13, 2019 | £5.78 | £5.81 | £5.72 | £5.77 | 664 539 |
| Sep 12, 2019 | £5.78 | £5.82 | £5.74 | £5.78 | 1 286 356 |
| Sep 11, 2019 | £5.77 | £5.80 | £5.73 | £5.78 | 1 771 979 |
| Sep 10, 2019 | £5.72 | £5.78 | £5.70 | £5.78 | 959 067 |
| Sep 09, 2019 | £5.80 | £5.87 | £5.72 | £5.73 | 1 766 803 |
| Sep 06, 2019 | £5.88 | £5.90 | £5.83 | £5.88 | 1 399 118 |
| Sep 05, 2019 | £5.90 | £5.90 | £5.81 | £5.88 | 1 075 768 |
| Sep 04, 2019 | £5.83 | £5.87 | £5.81 | £5.84 | 1 395 586 |
| Sep 03, 2019 | £5.87 | £5.87 | £5.76 | £5.86 | 2 460 826 |
| Sep 02, 2019 | £5.85 | £5.85 | £5.85 | £5.85 | 0 |
| Aug 30, 2019 | £5.87 | £5.91 | £5.84 | £5.85 | 2 454 555 |
| Aug 29, 2019 | £5.85 | £5.90 | £5.85 | £5.89 | 3 527 433 |
| Aug 28, 2019 | £5.84 | £5.90 | £5.82 | £5.89 | 4 795 235 |
| Aug 27, 2019 | £5.81 | £5.94 | £5.81 | £5.86 | 5 992 420 |
