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 15, 2016 | £136.00 | £138.50 | £134.40 | £135.80 | 1 037 986 |
| Feb 12, 2016 | £134.00 | £137.20 | £131.70 | £135.00 | 1 382 373 |
| Feb 11, 2016 | £130.20 | £136.10 | £127.60 | £135.00 | 1 373 248 |
| Feb 10, 2016 | £131.20 | £134.40 | £128.10 | £130.50 | 1 867 527 |
| Feb 09, 2016 | £135.90 | £135.90 | £125.40 | £130.00 | 1 451 108 |
| Feb 08, 2016 | £147.80 | £147.80 | £132.00 | £133.00 | 836 522 |
| Feb 05, 2016 | £134.60 | £147.30 | £134.60 | £145.80 | 1 567 425 |
| Feb 04, 2016 | £145.00 | £145.30 | £136.00 | £137.80 | 1 039 976 |
| Feb 03, 2016 | £147.80 | £149.80 | £140.60 | £143.00 | 858 491 |
| Feb 02, 2016 | £153.50 | £153.50 | £148.40 | £150.00 | 463 565 |
| Feb 01, 2016 | £153.90 | £153.90 | £149.00 | £150.00 | 652 489 |
| Jan 29, 2016 | £153.00 | £153.00 | £149.00 | £150.50 | 1 084 725 |
| Jan 28, 2016 | £154.20 | £154.30 | £151.10 | £153.00 | 491 949 |
| Jan 27, 2016 | £157.00 | £157.00 | £150.00 | £152.20 | 562 797 |
| Jan 26, 2016 | £161.70 | £161.70 | £154.10 | £155.20 | 736 610 |
| Jan 25, 2016 | £157.40 | £161.80 | £155.40 | £159.00 | 495 209 |
| Jan 22, 2016 | £156.40 | £160.50 | £155.90 | £157.90 | 493 899 |
| Jan 21, 2016 | £153.20 | £160.00 | £149.40 | £155.90 | 1 019 108 |
| Jan 20, 2016 | £153.20 | £153.20 | £147.90 | £150.00 | 1 193 686 |
| Jan 19, 2016 | £153.30 | £155.80 | £150.60 | £153.00 | 848 337 |
| Jan 18, 2016 | £161.70 | £161.70 | £152.00 | £153.00 | 761 074 |
| Jan 15, 2016 | £161.50 | £162.00 | £157.60 | £158.80 | 512 387 |
| Jan 14, 2016 | £164.70 | £164.70 | £158.10 | £161.50 | 707 692 |
| Jan 13, 2016 | £159.30 | £164.60 | £159.30 | £163.10 | 604 897 |
| Jan 12, 2016 | £160.20 | £167.00 | £158.70 | £162.70 | 507 729 |
