Skip to main content

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.400 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.391 3.401 3.346 3.346 3,259,380 -0.05(-1.33%)
May 30, 2013 3.370 3.398 3.367 3.391 2,996,929 +0.03(+0.83%)
May 29, 2013 3.384 3.384 3.346 3.363 3,135,339 -0.04(-1.12%)
May 28, 2013 3.394 3.426 3.394 3.401 4,737,508 +0.02(+0.72%)
May 24, 2013 3.342 3.377 3.335 3.377 2,585,583 +0.01(+0.31%)
May 23, 2013 3.353 3.387 3.315 3.367 4,177,414 -0.02(-0.61%)
May 22, 2013 3.446 3.464 3.374 3.387 5,038,643 -0.05(-1.40%)
May 21, 2013 3.425 3.442 3.408 3.436 4,367,861 +0.01(+0.40%)
May 20, 2013 3.418 3.429 3.408 3.422 4,091,333 +0.00(+0.00%)
May 17, 2013 3.401 3.432 3.401 3.422 6,002,246 +0.02(+0.51%)
May 16, 2013 3.374 3.418 3.374 3.405 5,941,958 +0.02(+0.71%)
May 15, 2013 3.377 3.391 3.360 3.381 2,853,666 +0.03(+1.03%)
May 13, 2013 3.353 3.356 3.343 3.346 3,255,150 -0.00(-0.10%)
May 10, 2013 3.339 3.353 3.325 3.350 2,587,798 +0.02(+0.52%)
May 09, 2013 3.346 3.353 3.329 3.332 2,756,797 -0.02(-0.51%)
May 08, 2013 3.322 3.356 3.322 3.350 2,467,200 +0.01(+0.41%)
May 07, 2013 3.315 3.336 3.305 3.336 2,583,415 +0.03(+0.94%)
May 06, 2013 3.322 3.329 3.305 3.305 2,655,502 -0.01(-0.41%)
May 03, 2013 3.336 3.332 3.312 3.319 3,148,251 +0.02(+0.52%)
May 02, 2013 3.284 3.305 3.281 3.301 2,807,426 +0.03(+0.84%)
May 01, 2013 3.305 3.308 3.274 3.274 3,699,702 -0.03(-0.94%)
Apr 30, 2013 3.274 3.313 3.270 3.305 4,408,567 +0.03(+0.84%)
Apr 29, 2013 3.270 3.284 3.263 3.277 3,039,092 +0.02(+0.53%)
Apr 26, 2013 3.257 3.263 3.253 3.260 1,751,461 +0.00(+0.00%)
Apr 25, 2013 3.250 3.274 3.246 3.260 3,549,883 +0.02(+0.64%)
Apr 24, 2013 3.233 3.239 3.222 3.239 1,937,306 +0.01(+0.21%)
Apr 23, 2013 3.208 3.233 3.195 3.233 3,236,321 +0.03(+1.08%)
Apr 22, 2013 3.198 3.205 3.184 3.198 2,842,038 +0.01(+0.22%)
Apr 19, 2013 3.174 3.198 3.171 3.191 2,016,649 +0.02(+0.77%)
Apr 18, 2013 3.194 3.194 3.160 3.167 2,783,382 -0.02(-0.54%)
Apr 17, 2013 3.197 3.201 3.170 3.184 3,699,328 -0.02(-0.74%)
Apr 16, 2013 3.197 3.211 3.191 3.208 2,512,220 +0.04(+1.29%)
Apr 15, 2013 3.211 3.211 3.163 3.167 3,079,583 -0.05(-1.59%)
Apr 12, 2013 3.214 3.231 3.208 3.218 2,170,560 -0.01(-0.21%)
Apr 11, 2013 3.218 3.238 3.218 3.225 2,638,907 +0.00(+0.11%)
Apr 10, 2013 3.194 3.225 3.194 3.221 4,179,053 +0.02(+0.75%)
Apr 09, 2013 3.187 3.201 3.173 3.197 2,648,718 +0.01(+0.21%)
Apr 08, 2013 3.187 3.191 3.163 3.191 2,583,403 +0.00(+0.11%)
Apr 05, 2013 3.163 3.189 3.153 3.187 3,001,195 +0.01(+0.21%)
Apr 04, 2013 3.180 3.194 3.167 3.180 3,383,577 +0.01(+0.43%)
Apr 03, 2013 3.177 3.191 3.156 3.167 3,360,865 -0.02(-0.75%)
Apr 02, 2013 3.180 3.204 3.177 3.191 2,759,625 +0.02(+0.75%)
Apr 01, 2013 3.191 3.201 3.160 3.167 3,296,171 -0.01(-0.43%)
Mar 28, 2013 3.208 3.208 3.180 3.180 5,846,045 -0.01(-0.43%)
Mar 27, 2013 3.180 3.198 3.173 3.194 2,629,368 +0.00(+0.00%)
Mar 26, 2013 3.191 3.199 3.187 3.194 2,297,552 +0.02(+0.54%)
Mar 25, 2013 3.201 3.208 3.163 3.177 3,565,786 -0.01(-0.21%)
Mar 22, 2013 3.180 3.191 3.177 3.184 2,257,969 +0.01(+0.32%)
Mar 21, 2013 3.197 3.197 3.163 3.173 3,651,396 -0.02(-0.75%)
Mar 20, 2013 3.218 3.218 3.180 3.197 3,921,286 +0.02(+0.64%)
Mar 19, 2013 3.184 3.197 3.163 3.177 3,518,584 -0.00(-0.09%)
Mar 18, 2013 3.180 3.200 3.149 3.180 2,979,494 -0.03(-1.05%)
Mar 15, 2013 3.210 3.218 3.190 3.214 2,840,335 -0.00(-0.11%)
Mar 14, 2013 3.200 3.220 3.197 3.217 3,781,905 +0.02(+0.64%)
Mar 13, 2013 3.190 3.207 3.180 3.197 2,310,973 +0.01(+0.21%)
Mar 12, 2013 3.200 3.207 3.190 3.190 2,071,340 -0.02(-0.53%)
Mar 11, 2013 3.197 3.207 3.190 3.207 2,598,194 +0.01(+0.32%)
Mar 08, 2013 3.200 3.204 3.176 3.197 3,030,584 +0.01(+0.32%)
Mar 07, 2013 3.180 3.193 3.173 3.187 3,368,461 +0.01(+0.32%)
Mar 06, 2013 3.187 3.190 3.166 3.176 2,960,510 +0.00(+0.00%)
Mar 05, 2013 3.156 3.180 3.156 3.176 4,135,118 +0.03(+0.97%)
Mar 04, 2013 3.132 3.153 3.126 3.146 3,314,004 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.