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 )

8.360 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2021 8.049 8.057 7.844 7.875 2,252,942 -0.12(-1.48%)
Sep 29, 2021 8.025 8.080 7.978 7.994 1,548,926 -0.03(-0.39%)
Sep 28, 2021 8.151 8.159 8.009 8.025 1,174,938 -0.17(-2.12%)
Sep 27, 2021 8.238 8.242 8.199 8.199 405,845 -0.07(-0.86%)
Sep 24, 2021 8.254 8.277 8.230 8.269 474,301 +0.02(+0.19%)
Sep 23, 2021 8.269 8.317 8.199 8.254 852,262 +0.00(+0.00%)
Sep 22, 2021 8.230 8.301 8.214 8.254 562,786 +0.04(+0.47%)
Sep 21, 2021 8.176 8.270 8.156 8.215 734,248 +0.06(+0.77%)
Sep 20, 2021 8.207 8.207 8.019 8.152 1,224,503 -0.15(-1.79%)
Sep 17, 2021 8.309 8.333 8.262 8.301 637,727 -0.01(-0.09%)
Sep 16, 2021 8.380 8.403 8.297 8.309 793,870 -0.10(-1.21%)
Sep 15, 2021 8.270 8.411 8.262 8.411 652,800 +0.14(+1.70%)
Sep 14, 2021 8.309 8.340 8.270 8.270 703,893 -0.03(-0.38%)
Sep 13, 2021 8.356 8.364 8.293 8.301 597,438 -0.02(-0.28%)
Sep 10, 2021 8.372 8.403 8.317 8.325 390,440 -0.02(-0.19%)
Sep 09, 2021 8.411 8.427 8.317 8.340 654,087 -0.05(-0.56%)
Sep 08, 2021 8.427 8.434 8.380 8.387 627,871 -0.05(-0.56%)
Sep 07, 2021 8.434 8.450 8.380 8.434 548,769 -0.02(-0.19%)
Sep 03, 2021 8.387 8.452 8.387 8.450 474,477 +0.05(+0.56%)
Sep 02, 2021 8.395 8.434 8.387 8.403 356,087 +0.02(+0.28%)
Sep 01, 2021 8.419 8.450 8.380 8.380 696,460 -0.04(-0.47%)
Aug 31, 2021 8.395 8.419 8.364 8.419 598,106 +0.05(+0.56%)
Aug 30, 2021 8.395 8.395 8.344 8.372 565,443 +0.00(+0.00%)
Aug 27, 2021 8.309 8.395 8.309 8.372 498,401 +0.09(+1.04%)
Aug 26, 2021 8.325 8.348 8.246 8.286 464,108 -0.02(-0.28%)
Aug 25, 2021 8.317 8.364 8.293 8.309 449,309 -0.02(-0.28%)
Aug 24, 2021 8.356 8.364 8.293 8.333 539,307 +0.02(+0.19%)
Aug 23, 2021 8.325 8.356 8.309 8.317 754,258 +0.04(+0.46%)
Aug 20, 2021 8.271 8.341 8.271 8.279 626,870 -0.02(-0.19%)
Aug 19, 2021 8.263 8.310 8.263 8.294 638,897 -0.01(-0.09%)
Aug 18, 2021 8.302 8.363 8.286 8.302 666,510 -0.02(-0.19%)
Aug 17, 2021 8.388 8.403 8.286 8.318 1,026,098 -0.09(-1.11%)
Aug 16, 2021 8.333 8.411 8.310 8.411 705,402 +0.07(+0.84%)
Aug 13, 2021 8.294 8.341 8.286 8.341 636,975 +0.07(+0.85%)
Aug 12, 2021 8.279 8.302 8.216 8.271 837,289 +0.00(+0.00%)
Aug 11, 2021 8.263 8.302 8.240 8.271 1,106,189 +0.05(+0.66%)
Aug 10, 2021 8.154 8.237 8.139 8.216 1,006,538 +0.09(+1.15%)
Aug 09, 2021 8.092 8.131 8.037 8.123 1,083,270 +0.01(+0.10%)
Aug 06, 2021 8.045 8.123 8.037 8.115 816,514 +0.08(+0.97%)
Aug 05, 2021 7.967 8.037 7.960 8.037 601,793 +0.08(+0.98%)
Aug 04, 2021 7.929 7.968 7.913 7.960 421,783 +0.00(+0.00%)
Aug 03, 2021 7.929 7.960 7.889 7.960 475,477 +0.07(+0.89%)
Aug 02, 2021 7.952 7.983 7.874 7.890 958,446 -0.04(-0.49%)
Jul 30, 2021 7.956 7.956 7.890 7.929 476,045 -0.02(-0.29%)
Jul 29, 2021 7.944 7.967 7.921 7.952 483,559 +0.02(+0.29%)
Jul 28, 2021 7.897 7.944 7.874 7.929 474,792 +0.03(+0.39%)
Jul 27, 2021 7.882 7.905 7.866 7.897 376,521 +0.00(+0.00%)
Jul 26, 2021 7.960 7.967 7.897 7.897 486,087 -0.06(-0.78%)
Jul 23, 2021 7.913 7.975 7.905 7.960 396,009 +0.09(+1.09%)
Jul 22, 2021 7.905 7.929 7.866 7.874 428,678 -0.03(-0.38%)
Jul 21, 2021 7.896 7.916 7.873 7.904 447,910 +0.03(+0.39%)
Jul 20, 2021 7.772 7.873 7.749 7.873 758,763 +0.12(+1.60%)
Jul 19, 2021 7.765 7.765 7.626 7.749 1,406,069 -0.06(-0.79%)
Jul 16, 2021 7.873 7.873 7.796 7.811 486,210 -0.02(-0.30%)
Jul 15, 2021 7.904 7.912 7.827 7.834 512,293 -0.08(-0.98%)
Jul 14, 2021 7.904 7.919 7.873 7.912 567,082 +0.02(+0.29%)
Jul 13, 2021 7.858 7.904 7.850 7.888 448,500 +0.03(+0.39%)
Jul 12, 2021 7.881 7.896 7.842 7.858 680,560 -0.02(-0.20%)
Jul 09, 2021 7.803 7.873 7.803 7.873 421,445 +0.09(+1.09%)
Jul 08, 2021 7.827 7.827 7.678 7.788 979,557 -0.09(-1.18%)
Jul 07, 2021 7.881 7.901 7.827 7.881 580,419 +0.02(+0.20%)
Jul 06, 2021 7.927 7.927 7.850 7.865 435,163 -0.03(-0.39%)
Jul 02, 2021 7.912 7.919 7.850 7.896 428,770 +0.01(+0.10%)
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.