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 )

8.270 +0.100 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 8.396 8.420 8.365 8.420 598,046 +0.05(+0.56%)
Aug 30, 2021 8.396 8.396 8.345 8.373 565,386 +0.00(+0.00%)
Aug 27, 2021 8.310 8.396 8.310 8.373 498,351 +0.09(+1.04%)
Aug 26, 2021 8.326 8.349 8.247 8.286 464,062 -0.02(-0.28%)
Aug 25, 2021 8.318 8.365 8.294 8.310 449,264 -0.02(-0.28%)
Aug 24, 2021 8.357 8.365 8.294 8.333 539,253 +0.02(+0.19%)
Aug 23, 2021 8.326 8.357 8.310 8.318 754,183 +0.04(+0.46%)
Aug 20, 2021 8.272 8.342 8.272 8.279 626,807 -0.02(-0.19%)
Aug 19, 2021 8.264 8.311 8.264 8.295 638,833 -0.01(-0.09%)
Aug 18, 2021 8.303 8.364 8.287 8.303 666,444 -0.02(-0.19%)
Aug 17, 2021 8.388 8.404 8.287 8.318 1,025,996 -0.09(-1.11%)
Aug 16, 2021 8.334 8.412 8.311 8.412 705,332 +0.07(+0.84%)
Aug 13, 2021 8.295 8.342 8.287 8.342 636,912 +0.07(+0.85%)
Aug 12, 2021 8.279 8.303 8.217 8.272 837,206 +0.00(+0.00%)
Aug 11, 2021 8.264 8.303 8.241 8.272 1,106,079 +0.05(+0.66%)
Aug 10, 2021 8.155 8.238 8.139 8.217 1,006,438 +0.09(+1.15%)
Aug 09, 2021 8.093 8.132 8.038 8.124 1,083,163 +0.01(+0.10%)
Aug 06, 2021 8.046 8.124 8.038 8.116 816,433 +0.08(+0.97%)
Aug 05, 2021 7.968 8.038 7.960 8.038 601,734 +0.08(+0.98%)
Aug 04, 2021 7.929 7.968 7.914 7.960 421,741 +0.00(+0.00%)
Aug 03, 2021 7.929 7.960 7.890 7.960 475,430 +0.07(+0.89%)
Aug 02, 2021 7.953 7.984 7.875 7.890 958,351 -0.04(-0.49%)
Jul 30, 2021 7.957 7.957 7.890 7.929 475,998 -0.02(-0.29%)
Jul 29, 2021 7.945 7.968 7.922 7.953 483,510 +0.02(+0.29%)
Jul 28, 2021 7.898 7.945 7.875 7.929 474,745 +0.03(+0.39%)
Jul 27, 2021 7.883 7.906 7.867 7.898 376,483 +0.00(+0.00%)
Jul 26, 2021 7.960 7.968 7.898 7.898 486,038 -0.06(-0.78%)
Jul 23, 2021 7.914 7.976 7.906 7.960 395,969 +0.09(+1.09%)
Jul 22, 2021 7.906 7.929 7.867 7.875 428,635 -0.03(-0.38%)
Jul 21, 2021 7.897 7.916 7.874 7.905 447,865 +0.03(+0.39%)
Jul 20, 2021 7.773 7.874 7.750 7.874 758,687 +0.12(+1.60%)
Jul 19, 2021 7.766 7.766 7.626 7.750 1,405,929 -0.06(-0.79%)
Jul 16, 2021 7.874 7.874 7.796 7.812 486,162 -0.02(-0.30%)
Jul 15, 2021 7.905 7.912 7.827 7.835 512,242 -0.08(-0.98%)
Jul 14, 2021 7.905 7.920 7.874 7.912 567,026 +0.02(+0.29%)
Jul 13, 2021 7.858 7.905 7.851 7.889 448,456 +0.03(+0.39%)
Jul 12, 2021 7.882 7.897 7.843 7.858 680,492 -0.02(-0.20%)
Jul 09, 2021 7.804 7.874 7.804 7.874 421,403 +0.09(+1.09%)
Jul 08, 2021 7.827 7.827 7.679 7.789 979,460 -0.09(-1.18%)
Jul 07, 2021 7.882 7.902 7.827 7.882 580,361 +0.02(+0.20%)
Jul 06, 2021 7.928 7.928 7.851 7.866 435,120 -0.03(-0.39%)
Jul 02, 2021 7.912 7.920 7.851 7.897 428,728 +0.01(+0.10%)
Jul 01, 2021 7.912 7.920 7.858 7.889 550,105 +0.00(+0.00%)
Jun 30, 2021 7.882 7.920 7.874 7.889 748,683 +0.00(+0.00%)
Jun 29, 2021 7.920 7.920 7.843 7.889 629,245 -0.03(-0.39%)
Jun 28, 2021 7.827 7.936 7.812 7.920 564,498 +0.10(+1.29%)
Jun 25, 2021 7.874 7.874 7.796 7.820 664,337 -0.02(-0.30%)
Jun 24, 2021 7.851 7.889 7.835 7.843 451,102 +0.04(+0.50%)
Jun 23, 2021 7.851 7.851 7.796 7.804 551,975 -0.04(-0.49%)
Jun 22, 2021 7.789 7.866 7.773 7.843 683,362 +0.08(+1.01%)
Jun 21, 2021 7.749 7.764 7.710 7.764 878,120 +0.08(+1.00%)
Jun 18, 2021 7.841 7.841 7.657 7.687 1,439,557 -0.17(-2.15%)
Jun 17, 2021 7.926 7.933 7.841 7.857 709,094 -0.05(-0.68%)
Jun 16, 2021 7.933 7.933 7.864 7.910 578,226 +0.01(+0.10%)
Jun 15, 2021 7.926 7.941 7.890 7.903 546,791 +0.01(+0.10%)
Jun 14, 2021 7.956 7.956 7.890 7.895 663,723 -0.02(-0.29%)
Jun 11, 2021 7.910 7.926 7.895 7.918 591,462 +0.04(+0.49%)
Jun 10, 2021 7.841 7.903 7.833 7.880 867,253 +0.04(+0.49%)
Jun 09, 2021 7.849 7.880 7.826 7.841 726,753 +0.02(+0.29%)
Jun 08, 2021 7.826 7.872 7.810 7.818 819,314 +0.04(+0.49%)
Jun 07, 2021 7.818 7.826 7.772 7.780 1,051,652 -0.04(-0.49%)
Jun 04, 2021 7.841 7.872 7.818 7.818 528,154 -0.02(-0.29%)
Jun 03, 2021 7.841 7.849 7.810 7.841 656,440 -0.03(-0.39%)
Jun 02, 2021 7.849 7.880 7.833 7.872 714,571 +0.02(+0.29%)
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.