Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.640 +0.120 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 8.048 8.097 7.969 8.078 457,844 +0.10(+1.22%)
May 30, 2024 7.931 8.009 7.931 7.980 513,207 +0.03(+0.37%)
May 29, 2024 7.941 8.088 7.941 7.951 673,876 -0.08(-0.97%)
May 28, 2024 8.068 8.088 8.000 8.029 498,704 -0.03(-0.36%)
May 24, 2024 8.029 8.088 8.029 8.058 322,390 +0.06(+0.73%)
May 23, 2024 8.146 8.146 7.980 8.000 615,041 -0.09(-1.13%)
May 22, 2024 8.091 8.130 8.082 8.091 423,133 -0.01(-0.12%)
May 21, 2024 8.101 8.145 8.043 8.101 673,941 -0.02(-0.24%)
May 20, 2024 8.082 8.130 8.072 8.121 383,080 +0.04(+0.48%)
May 17, 2024 8.121 8.121 8.053 8.082 499,669 -0.03(-0.36%)
May 16, 2024 8.159 8.169 8.094 8.111 426,510 +0.00(+0.00%)
May 15, 2024 8.082 8.121 8.062 8.111 373,744 +0.08(+0.96%)
May 14, 2024 8.024 8.062 8.024 8.033 231,453 +0.01(+0.12%)
May 13, 2024 8.082 8.082 8.004 8.024 330,471 -0.02(-0.24%)
May 10, 2024 8.062 8.062 8.024 8.043 266,821 +0.01(+0.12%)
May 09, 2024 7.985 8.043 7.985 8.033 389,464 +0.08(+0.97%)
May 08, 2024 7.956 7.995 7.946 7.956 357,129 -0.01(-0.12%)
May 07, 2024 7.936 7.993 7.898 7.965 512,706 +0.04(+0.49%)
May 06, 2024 7.898 7.946 7.888 7.927 456,169 +0.04(+0.49%)
May 03, 2024 7.849 7.917 7.849 7.888 530,137 +0.11(+1.37%)
May 02, 2024 7.801 7.820 7.743 7.781 360,629 +0.04(+0.50%)
May 01, 2024 7.743 7.815 7.694 7.743 656,987 -0.01(-0.12%)
Apr 30, 2024 7.781 7.810 7.733 7.752 536,000 -0.02(-0.25%)
Apr 29, 2024 7.810 7.820 7.752 7.772 501,873 -0.02(-0.25%)
Apr 26, 2024 7.704 7.806 7.704 7.791 438,011 +0.13(+1.64%)
Apr 25, 2024 7.626 7.665 7.588 7.665 412,970 -0.02(-0.25%)
Apr 24, 2024 7.694 7.714 7.626 7.684 591,311 +0.02(+0.25%)
Apr 23, 2024 7.588 7.665 7.510 7.665 359,137 +0.13(+1.67%)
Apr 22, 2024 7.520 7.568 7.519 7.539 323,904 +0.05(+0.73%)
Apr 19, 2024 7.543 7.571 7.485 7.485 467,138 -0.07(-0.89%)
Apr 18, 2024 7.619 7.619 7.533 7.552 407,926 -0.03(-0.38%)
Apr 17, 2024 7.619 7.648 7.547 7.581 364,142 +0.02(+0.25%)
Apr 16, 2024 7.571 7.619 7.552 7.562 344,285 -0.01(-0.13%)
Apr 15, 2024 7.715 7.735 7.562 7.571 558,238 -0.09(-1.13%)
Apr 12, 2024 7.783 7.804 7.648 7.658 479,653 -0.18(-2.33%)
Apr 11, 2024 7.850 7.850 7.792 7.840 753,013 +0.04(+0.49%)
Apr 10, 2024 7.773 7.802 7.735 7.802 658,719 -0.01(-0.12%)
Apr 09, 2024 7.792 7.812 7.744 7.812 399,687 +0.05(+0.62%)
Apr 08, 2024 7.754 7.812 7.754 7.763 449,232 +0.03(+0.37%)
Apr 05, 2024 7.706 7.768 7.687 7.735 618,377 +0.04(+0.50%)
Apr 04, 2024 7.792 7.850 7.696 7.696 714,122 -0.09(-1.11%)
Apr 03, 2024 7.773 7.821 7.735 7.783 578,634 +0.02(+0.25%)
Apr 02, 2024 7.696 7.773 7.696 7.763 586,709 -0.02(-0.25%)
Apr 01, 2024 7.821 7.840 7.773 7.783 633,161 -0.06(-0.74%)
Mar 28, 2024 7.783 7.840 7.816 7.840 889,109 +0.06(+0.74%)
Mar 27, 2024 7.725 7.783 7.725 7.783 472,205 +0.07(+0.87%)
Mar 26, 2024 7.706 7.763 7.706 7.715 681,818 +0.01(+0.12%)
Mar 25, 2024 7.725 7.743 7.706 7.706 584,943 -0.04(-0.50%)
Mar 22, 2024 7.754 7.754 7.715 7.744 535,177 -0.02(-0.25%)
Mar 21, 2024 7.754 7.783 7.754 7.763 589,464 +0.02(+0.25%)
Mar 20, 2024 7.696 7.744 7.658 7.744 495,851 +0.04(+0.56%)
Mar 19, 2024 7.691 7.711 7.635 7.701 507,237 +0.03(+0.37%)
Mar 18, 2024 7.711 7.730 7.653 7.672 696,407 +0.00(+0.00%)
Mar 15, 2024 7.701 7.720 7.672 7.672 339,327 -0.05(-0.62%)
Mar 14, 2024 7.768 7.768 7.720 7.720 388,462 -0.03(-0.37%)
Mar 13, 2024 7.711 7.768 7.701 7.749 467,489 +0.03(+0.37%)
Mar 12, 2024 7.663 7.730 7.657 7.720 484,149 +0.06(+0.75%)
Mar 11, 2024 7.682 7.711 7.663 7.663 420,107 -0.04(-0.50%)
Mar 08, 2024 7.711 7.756 7.682 7.701 422,346 +0.00(+0.00%)
Mar 07, 2024 7.682 7.730 7.682 7.701 418,125 +0.04(+0.50%)
Mar 06, 2024 7.653 7.701 7.634 7.663 476,202 +0.05(+0.63%)
Mar 05, 2024 7.625 7.663 7.606 7.615 436,689 -0.05(-0.62%)
Mar 04, 2024 7.672 7.691 7.653 7.663 523,863 +0.01(+0.12%)
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.