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 |
| May 10, 2019 | £4.52 | £4.60 | £4.52 | £4.53 | 367 630 |
| May 09, 2019 | £4.69 | £4.69 | £4.53 | £4.53 | 725 089 |
| May 08, 2019 | £4.60 | £4.69 | £4.57 | £4.69 | 566 082 |
| May 07, 2019 | £4.85 | £4.85 | £4.59 | £4.59 | 857 524 |
| May 06, 2019 | £4.81 | £4.81 | £4.81 | £4.81 | 0 |
| May 03, 2019 | £4.72 | £4.82 | £4.70 | £4.81 | 513 645 |
| May 02, 2019 | £4.73 | £4.75 | £4.68 | £4.75 | 873 838 |
| May 01, 2019 | £4.77 | £4.78 | £4.71 | £4.71 | 532 177 |
| Apr 30, 2019 | £4.67 | £4.77 | £4.64 | £4.77 | 1 409 213 |
| Apr 29, 2019 | £4.85 | £4.85 | £4.65 | £4.65 | 749 438 |
| Apr 26, 2019 | £4.80 | £4.82 | £4.74 | £4.82 | 539 023 |
| Apr 25, 2019 | £4.85 | £4.85 | £4.71 | £4.79 | 747 394 |
| Apr 24, 2019 | £4.79 | £4.83 | £4.71 | £4.83 | 484 150 |
| Apr 23, 2019 | £4.71 | £4.76 | £4.64 | £4.76 | 1 087 732 |
| Apr 22, 2019 | £4.67 | £4.67 | £4.67 | £4.67 | 0 |
| Apr 18, 2019 | £4.70 | £4.73 | £4.63 | £4.67 | 585 710 |
| Apr 17, 2019 | £4.67 | £4.79 | £4.66 | £4.69 | 838 941 |
| Apr 16, 2019 | £4.65 | £4.70 | £4.55 | £4.66 | 3 207 550 |
| Apr 15, 2019 | £4.56 | £4.69 | £4.56 | £4.67 | 1 276 428 |
| Apr 12, 2019 | £4.56 | £4.69 | £4.51 | £4.53 | 3 878 933 |
| Apr 11, 2019 | £4.68 | £4.77 | £4.67 | £4.77 | 341 082 |
| Apr 10, 2019 | £4.63 | £4.69 | £4.61 | £4.67 | 232 985 |
| Apr 09, 2019 | £4.60 | £4.65 | £4.57 | £4.62 | 1 130 563 |
| Apr 08, 2019 | £4.62 | £4.69 | £4.61 | £4.69 | 1 177 007 |
| Apr 05, 2019 | £4.60 | £4.68 | £4.60 | £4.60 | 484 989 |
