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 |
| Aug 26, 2019 | £5.85 | £5.85 | £5.85 | £5.85 | 0 |
| Aug 23, 2019 | £5.75 | £6.16 | £4.12 | £5.85 | 24 245 950 |
| Aug 22, 2019 | £4.36 | £4.48 | £4.31 | £4.43 | 720 055 |
| Aug 21, 2019 | £4.17 | £4.43 | £4.17 | £4.38 | 1 595 135 |
| Aug 20, 2019 | £4.03 | £4.19 | £4.01 | £4.14 | 1 068 593 |
| Aug 19, 2019 | £4.00 | £4.06 | £3.99 | £4.00 | 2 512 072 |
| Aug 16, 2019 | £3.98 | £4.02 | £3.97 | £3.98 | 1 209 080 |
| Aug 15, 2019 | £4.05 | £4.11 | £3.96 | £3.98 | 746 669 |
| Aug 14, 2019 | £4.12 | £4.15 | £4.05 | £4.09 | 724 496 |
| Aug 13, 2019 | £4.18 | £4.23 | £4.14 | £4.15 | 801 729 |
| Aug 12, 2019 | £4.25 | £4.25 | £4.17 | £4.17 | 399 119 |
| Aug 09, 2019 | £4.25 | £4.26 | £4.23 | £4.24 | 351 774 |
| Aug 08, 2019 | £4.27 | £4.28 | £4.23 | £4.25 | 1 079 840 |
| Aug 07, 2019 | £4.22 | £4.27 | £4.19 | £4.27 | 382 535 |
| Aug 06, 2019 | £4.17 | £4.27 | £4.17 | £4.18 | 644 380 |
| Aug 05, 2019 | £4.30 | £4.30 | £4.17 | £4.20 | 401 197 |
| Aug 02, 2019 | £4.40 | £4.40 | £4.27 | £4.28 | 576 212 |
| Aug 01, 2019 | £4.35 | £4.43 | £4.35 | £4.39 | 943 691 |
| Jul 31, 2019 | £4.40 | £4.42 | £4.36 | £4.41 | 2 434 936 |
| Jul 30, 2019 | £4.39 | £4.48 | £4.39 | £4.45 | 520 302 |
| Jul 29, 2019 | £4.40 | £4.45 | £4.35 | £4.40 | 1 087 109 |
| Jul 26, 2019 | £4.48 | £4.59 | £4.47 | £4.48 | 638 455 |
| Jul 25, 2019 | £4.56 | £4.56 | £4.41 | £4.45 | 615 808 |
| Jul 24, 2019 | £4.50 | £4.54 | £4.47 | £4.51 | 454 142 |
| Jul 23, 2019 | £4.49 | £4.50 | £4.44 | £4.49 | 826 831 |
