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 )

8.460 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 7.258 7.296 7.175 7.225 651,061 -0.02(-0.23%)
May 27, 2022 7.150 7.242 7.143 7.242 729,526 +0.13(+1.88%)
May 26, 2022 6.933 7.125 6.933 7.108 694,682 +0.16(+2.28%)
May 25, 2022 6.900 6.966 6.866 6.950 1,301,257 +0.03(+0.48%)
May 24, 2022 6.883 6.924 6.783 6.916 816,204 +0.00(+0.00%)
May 23, 2022 6.916 6.933 6.850 6.916 1,225,199 +0.08(+1.21%)
May 20, 2022 6.966 7.024 6.735 6.834 797,866 -0.02(-0.36%)
May 19, 2022 6.850 6.917 6.784 6.859 978,292 -0.01(-0.12%)
May 18, 2022 7.008 7.008 6.842 6.867 721,830 -0.18(-2.58%)
May 17, 2022 6.958 7.049 6.892 7.049 915,072 +0.22(+3.15%)
May 16, 2022 6.892 6.908 6.784 6.834 1,287,701 -0.05(-0.72%)
May 13, 2022 6.743 6.917 6.693 6.883 1,288,026 +0.23(+3.48%)
May 12, 2022 6.685 6.768 6.557 6.652 1,246,828 -0.06(-0.86%)
May 11, 2022 6.809 6.892 6.701 6.710 913,800 -0.09(-1.34%)
May 10, 2022 6.958 7.022 6.768 6.801 1,558,858 -0.08(-1.20%)
May 09, 2022 7.107 7.156 6.859 6.883 1,824,613 -0.31(-4.26%)
May 06, 2022 7.355 7.363 7.161 7.190 1,118,437 -0.22(-3.01%)
May 05, 2022 7.446 7.454 7.289 7.413 982,768 -0.07(-0.99%)
May 04, 2022 7.463 7.504 7.305 7.487 792,186 +0.04(+0.56%)
May 03, 2022 7.363 7.446 7.322 7.446 668,800 +0.10(+1.35%)
May 02, 2022 7.363 7.388 7.184 7.347 853,574 -0.02(-0.34%)
Apr 29, 2022 7.504 7.525 7.363 7.372 874,162 -0.14(-1.87%)
Apr 28, 2022 7.521 7.521 7.430 7.512 629,223 +0.11(+1.45%)
Apr 27, 2022 7.388 7.521 7.289 7.405 1,210,097 +0.08(+1.13%)
Apr 26, 2022 7.504 7.541 7.322 7.322 873,809 -0.23(-3.07%)
Apr 25, 2022 7.413 7.554 7.347 7.554 955,959 +0.06(+0.77%)
Apr 22, 2022 7.653 7.653 7.463 7.496 581,905 -0.15(-1.95%)
Apr 21, 2022 7.794 7.810 7.636 7.645 439,471 -0.07(-0.87%)
Apr 20, 2022 7.745 7.777 7.691 7.712 485,241 +0.02(+0.32%)
Apr 19, 2022 7.597 7.695 7.572 7.687 613,353 +0.11(+1.41%)
Apr 18, 2022 7.786 7.794 7.523 7.580 934,740 -0.17(-2.22%)
Apr 14, 2022 7.925 7.991 7.753 7.753 669,492 -0.12(-1.56%)
Apr 13, 2022 7.761 7.876 7.728 7.876 518,796 +0.15(+1.91%)
Apr 12, 2022 7.761 7.823 7.710 7.728 582,783 +0.02(+0.21%)
Apr 11, 2022 7.769 7.777 7.695 7.712 522,416 -0.07(-0.84%)
Apr 08, 2022 7.777 7.802 7.728 7.777 506,511 +0.00(+0.00%)
Apr 07, 2022 7.786 7.802 7.658 7.777 510,760 -0.02(-0.32%)
Apr 06, 2022 7.835 7.847 7.714 7.802 779,788 -0.12(-1.55%)
Apr 05, 2022 7.991 8.006 7.843 7.925 747,298 -0.07(-0.92%)
Apr 04, 2022 8.057 8.073 7.983 7.999 543,483 -0.06(-0.71%)
Apr 01, 2022 7.999 8.057 7.942 8.057 468,215 +0.08(+1.03%)
Mar 31, 2022 8.089 8.098 7.925 7.975 1,132,860 -0.07(-0.82%)
Mar 30, 2022 8.065 8.089 7.951 8.040 534,449 -0.02(-0.31%)
Mar 29, 2022 7.975 8.089 7.975 8.065 895,108 +0.13(+1.66%)
Mar 28, 2022 7.868 7.942 7.860 7.933 674,110 +0.03(+0.42%)
Mar 25, 2022 7.802 7.901 7.753 7.901 625,198 +0.12(+1.58%)
Mar 24, 2022 7.720 7.777 7.671 7.777 462,312 +0.11(+1.39%)
Mar 23, 2022 7.761 7.800 7.671 7.671 588,069 -0.15(-1.90%)
Mar 22, 2022 7.828 7.876 7.819 7.819 640,098 +0.03(+0.42%)
Mar 21, 2022 7.852 7.905 7.754 7.787 533,497 -0.04(-0.52%)
Mar 18, 2022 7.779 7.828 7.726 7.828 509,453 +0.05(+0.63%)
Mar 17, 2022 7.575 7.779 7.567 7.779 552,652 +0.20(+2.58%)
Mar 16, 2022 7.428 7.591 7.420 7.583 695,380 +0.24(+3.22%)
Mar 15, 2022 7.200 7.355 7.200 7.346 616,033 +0.18(+2.50%)
Mar 14, 2022 7.379 7.391 7.143 7.167 907,073 -0.18(-2.44%)
Mar 11, 2022 7.436 7.452 7.334 7.346 397,899 -0.07(-0.99%)
Mar 10, 2022 7.387 7.420 7.314 7.420 610,542 +0.02(+0.22%)
Mar 09, 2022 7.289 7.436 7.273 7.404 858,424 +0.24(+3.30%)
Mar 08, 2022 7.232 7.338 7.143 7.167 1,267,157 -0.05(-0.68%)
Mar 07, 2022 7.436 7.442 7.216 7.216 1,495,759 -0.27(-3.59%)
Mar 04, 2022 7.534 7.544 7.404 7.485 821,780 -0.12(-1.61%)
Mar 03, 2022 7.689 7.689 7.518 7.607 755,995 -0.04(-0.53%)
Mar 02, 2022 7.534 7.648 7.501 7.648 763,657 +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.