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 |
| Apr 04, 2019 | £4.41 | £4.77 | £4.37 | £4.60 | 1 575 694 |
| Apr 03, 2019 | £4.40 | £4.48 | £4.36 | £4.44 | 618 427 |
| Apr 02, 2019 | £4.40 | £4.41 | £4.31 | £4.38 | 421 851 |
| Apr 01, 2019 | £4.48 | £4.48 | £4.30 | £4.39 | 909 356 |
| Mar 29, 2019 | £4.27 | £4.48 | £4.26 | £4.47 | 1 632 136 |
| Mar 28, 2019 | £4.16 | £4.25 | £4.14 | £4.24 | 360 122 |
| Mar 27, 2019 | £4.23 | £4.30 | £4.14 | £4.19 | 451 009 |
| Mar 26, 2019 | £4.22 | £4.25 | £4.19 | £4.22 | 387 733 |
| Mar 25, 2019 | £4.25 | £4.28 | £4.16 | £4.17 | 362 059 |
| Mar 22, 2019 | £4.42 | £4.42 | £4.27 | £4.27 | 340 718 |
| Mar 21, 2019 | £4.38 | £4.41 | £4.36 | £4.38 | 386 694 |
| Mar 20, 2019 | £4.37 | £4.41 | £4.34 | £4.39 | 465 838 |
| Mar 19, 2019 | £4.43 | £4.44 | £4.36 | £4.38 | 440 656 |
| Mar 18, 2019 | £4.36 | £4.42 | £4.36 | £4.41 | 487 645 |
| Mar 15, 2019 | £4.23 | £4.39 | £4.14 | £4.36 | 1 354 187 |
| Mar 14, 2019 | £4.22 | £4.23 | £4.19 | £4.19 | 966 247 |
| Mar 13, 2019 | £4.19 | £4.23 | £4.14 | £4.20 | 545 538 |
| Mar 12, 2019 | £4.22 | £4.24 | £4.19 | £4.23 | 1 254 186 |
| Mar 11, 2019 | £4.21 | £4.23 | £4.15 | £4.20 | 420 510 |
| Mar 08, 2019 | £4.23 | £4.29 | £4.20 | £4.21 | 303 016 |
| Mar 07, 2019 | £4.34 | £4.34 | £4.23 | £4.26 | 466 878 |
| Mar 06, 2019 | £4.25 | £4.44 | £4.25 | £4.34 | 720 250 |
| Mar 05, 2019 | £4.20 | £4.29 | £4.19 | £4.28 | 424 809 |
| Mar 04, 2019 | £4.24 | £4.25 | £4.20 | £4.21 | 610 823 |
| Mar 01, 2019 | £4.23 | £4.26 | £4.16 | £4.24 | 888 142 |
