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, 2022 7.093 7.130 7.012 7.061 666,204 -0.02(-0.23%)
May 27, 2022 6.987 7.077 6.981 7.077 746,494 +0.13(+1.88%)
May 26, 2022 6.775 6.963 6.775 6.947 710,840 +0.15(+2.28%)
May 25, 2022 6.743 6.808 6.710 6.792 1,331,522 +0.03(+0.48%)
May 24, 2022 6.727 6.767 6.629 6.759 835,187 +0.00(+0.00%)
May 23, 2022 6.759 6.775 6.694 6.759 1,253,695 +0.08(+1.21%)
May 20, 2022 6.808 6.864 6.581 6.678 816,432 -0.02(-0.36%)
May 19, 2022 6.695 6.759 6.630 6.703 1,001,058 -0.01(-0.12%)
May 18, 2022 6.848 6.848 6.686 6.711 738,628 -0.18(-2.58%)
May 17, 2022 6.800 6.889 6.735 6.889 936,366 +0.21(+3.15%)
May 16, 2022 6.735 6.751 6.630 6.678 1,317,666 -0.05(-0.72%)
May 13, 2022 6.589 6.759 6.541 6.727 1,317,999 +0.23(+3.48%)
May 12, 2022 6.533 6.614 6.408 6.501 1,275,842 -0.06(-0.86%)
May 11, 2022 6.654 6.735 6.549 6.557 935,065 -0.09(-1.34%)
May 10, 2022 6.800 6.863 6.614 6.646 1,595,134 -0.08(-1.20%)
May 09, 2022 6.945 6.994 6.703 6.727 1,867,072 -0.30(-4.26%)
May 06, 2022 7.188 7.196 6.998 7.026 1,144,463 -0.22(-3.01%)
May 05, 2022 7.277 7.285 7.123 7.244 1,005,638 -0.07(-0.99%)
May 04, 2022 7.293 7.333 7.139 7.317 810,621 +0.04(+0.56%)
May 03, 2022 7.196 7.277 7.155 7.277 684,363 +0.10(+1.35%)
May 02, 2022 7.196 7.220 7.021 7.180 873,437 -0.02(-0.34%)
Apr 29, 2022 7.333 7.354 7.196 7.204 894,504 -0.14(-1.87%)
Apr 28, 2022 7.349 7.349 7.261 7.341 643,865 +0.11(+1.45%)
Apr 27, 2022 7.220 7.350 7.123 7.236 1,238,256 +0.08(+1.13%)
Apr 26, 2022 7.333 7.369 7.155 7.155 894,143 -0.23(-3.07%)
Apr 25, 2022 7.244 7.382 7.180 7.382 978,205 +0.06(+0.77%)
Apr 22, 2022 7.479 7.479 7.293 7.325 595,446 -0.15(-1.95%)
Apr 21, 2022 7.616 7.632 7.463 7.471 449,698 -0.07(-0.87%)
Apr 20, 2022 7.568 7.600 7.516 7.536 496,539 +0.02(+0.32%)
Apr 19, 2022 7.424 7.520 7.400 7.512 627,633 +0.10(+1.41%)
Apr 18, 2022 7.608 7.617 7.352 7.408 956,502 -0.17(-2.22%)
Apr 14, 2022 7.745 7.809 7.576 7.576 685,079 -0.12(-1.56%)
Apr 13, 2022 7.584 7.697 7.552 7.697 530,874 +0.14(+1.91%)
Apr 12, 2022 7.584 7.645 7.534 7.552 596,351 +0.02(+0.21%)
Apr 11, 2022 7.592 7.600 7.520 7.536 534,578 -0.06(-0.84%)
Apr 08, 2022 7.600 7.624 7.552 7.600 518,303 +0.00(+0.00%)
Apr 07, 2022 7.608 7.625 7.483 7.600 522,652 -0.02(-0.32%)
Apr 06, 2022 7.657 7.669 7.539 7.625 797,943 -0.12(-1.55%)
Apr 05, 2022 7.809 7.823 7.665 7.745 764,696 -0.07(-0.92%)
Apr 04, 2022 7.873 7.889 7.801 7.817 556,136 -0.06(-0.71%)
Apr 01, 2022 7.817 7.873 7.761 7.873 479,116 +0.08(+1.03%)
Mar 31, 2022 7.905 7.913 7.745 7.793 1,159,235 -0.06(-0.82%)
Mar 30, 2022 7.881 7.905 7.770 7.857 546,892 -0.02(-0.31%)
Mar 29, 2022 7.793 7.905 7.793 7.881 915,948 +0.13(+1.66%)
Mar 28, 2022 7.689 7.761 7.681 7.753 689,805 +0.03(+0.42%)
Mar 25, 2022 7.625 7.721 7.576 7.721 639,754 +0.12(+1.58%)
Mar 24, 2022 7.544 7.600 7.496 7.600 473,076 +0.10(+1.39%)
Mar 23, 2022 7.584 7.623 7.496 7.496 601,760 -0.15(-1.90%)
Mar 22, 2022 7.649 7.697 7.641 7.641 655,007 +0.03(+0.42%)
Mar 21, 2022 7.673 7.725 7.578 7.610 545,924 -0.04(-0.52%)
Mar 18, 2022 7.602 7.649 7.550 7.649 521,319 +0.05(+0.63%)
Mar 17, 2022 7.402 7.602 7.394 7.602 565,524 +0.19(+2.58%)
Mar 16, 2022 7.259 7.418 7.251 7.410 711,577 +0.23(+3.22%)
Mar 15, 2022 7.036 7.187 7.036 7.179 630,382 +0.18(+2.50%)
Mar 14, 2022 7.211 7.223 6.980 7.004 928,201 -0.18(-2.44%)
Mar 11, 2022 7.267 7.283 7.167 7.179 407,167 -0.07(-0.99%)
Mar 10, 2022 7.219 7.251 7.147 7.251 624,763 +0.02(+0.22%)
Mar 09, 2022 7.123 7.267 7.108 7.235 878,419 +0.23(+3.30%)
Mar 08, 2022 7.068 7.171 6.980 7.004 1,296,672 -0.05(-0.68%)
Mar 07, 2022 7.267 7.272 7.052 7.052 1,530,599 -0.26(-3.59%)
Mar 04, 2022 7.363 7.372 7.235 7.315 840,922 -0.12(-1.61%)
Mar 03, 2022 7.514 7.514 7.347 7.434 773,604 -0.04(-0.53%)
Mar 02, 2022 7.363 7.474 7.331 7.474 781,444 +0.15(+2.07%)
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.