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 |
| Jul 22, 2019 | £4.48 | £4.52 | £4.35 | £4.45 | 2 858 779 |
| Jul 19, 2019 | £4.27 | £4.48 | £4.25 | £4.48 | 3 437 728 |
| Jul 18, 2019 | £4.22 | £4.29 | £4.20 | £4.29 | 796 814 |
| Jul 17, 2019 | £4.16 | £4.22 | £4.15 | £4.22 | 764 217 |
| Jul 16, 2019 | £4.20 | £4.24 | £4.14 | £4.20 | 627 351 |
| Jul 15, 2019 | £4.28 | £4.28 | £4.19 | £4.21 | 644 061 |
| Jul 12, 2019 | £4.22 | £4.27 | £4.15 | £4.26 | 481 035 |
| Jul 11, 2019 | £4.21 | £4.25 | £4.15 | £4.22 | 625 328 |
| Jul 10, 2019 | £4.09 | £4.18 | £4.05 | £4.16 | 947 358 |
| Jul 09, 2019 | £4.17 | £4.17 | £4.00 | £4.11 | 3 402 346 |
| Jul 08, 2019 | £4.26 | £4.32 | £4.11 | £4.15 | 2 557 538 |
| Jul 05, 2019 | £4.21 | £4.26 | £4.17 | £4.26 | 941 945 |
| Jul 04, 2019 | £4.21 | £4.21 | £4.16 | £4.18 | 659 134 |
| Jul 03, 2019 | £4.06 | £4.23 | £4.05 | £4.19 | 1 181 543 |
| Jul 02, 2019 | £3.97 | £4.17 | £3.90 | £4.06 | 1 132 284 |
| Jul 01, 2019 | £3.97 | £4.02 | £3.95 | £3.96 | 844 503 |
| Jun 28, 2019 | £3.88 | £3.99 | £3.88 | £3.97 | 2 084 830 |
| Jun 27, 2019 | £3.87 | £3.92 | £3.82 | £3.87 | 1 018 775 |
| Jun 26, 2019 | £3.95 | £3.99 | £3.88 | £3.90 | 964 377 |
| Jun 25, 2019 | £3.93 | £3.97 | £3.84 | £3.93 | 811 730 |
| Jun 24, 2019 | £3.87 | £4.00 | £3.82 | £3.97 | 1 302 647 |
| Jun 21, 2019 | £3.78 | £3.83 | £3.72 | £3.77 | 3 332 962 |
| Jun 20, 2019 | £3.84 | £3.86 | £3.80 | £3.82 | 389 735 |
| Jun 19, 2019 | £3.86 | £3.88 | £3.80 | £3.81 | 725 385 |
| Jun 18, 2019 | £3.87 | £3.92 | £3.81 | £3.90 | 980 348 |
