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 )

8.250 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 4.909 4.940 4.872 4.928 1,578,368 +0.06(+1.15%)
Jan 30, 2019 4.828 4.891 4.828 4.872 1,316,505 +0.06(+1.16%)
Jan 29, 2019 4.804 4.841 4.804 4.816 997,247 +0.03(+0.65%)
Jan 28, 2019 4.797 4.835 4.773 4.785 1,398,676 -0.06(-1.28%)
Jan 25, 2019 4.835 4.866 4.835 4.847 1,028,281 +0.03(+0.65%)
Jan 24, 2019 4.872 4.872 4.810 4.816 1,033,606 -0.04(-0.90%)
Jan 23, 2019 4.928 4.934 4.835 4.860 1,443,119 -0.02(-0.49%)
Jan 22, 2019 4.939 4.945 4.846 4.883 1,303,721 -0.08(-1.61%)
Jan 18, 2019 4.951 4.982 4.927 4.964 1,324,863 +0.03(+0.63%)
Jan 17, 2019 4.871 4.948 4.859 4.933 967,978 +0.05(+1.01%)
Jan 16, 2019 4.883 4.920 4.877 4.883 1,092,430 -0.01(-0.13%)
Jan 15, 2019 4.772 4.896 4.772 4.890 1,153,991 +0.10(+2.06%)
Jan 14, 2019 4.816 4.822 4.772 4.791 914,880 -0.04(-0.89%)
Jan 11, 2019 4.840 4.871 4.809 4.834 1,152,950 -0.01(-0.25%)
Jan 10, 2019 4.822 4.865 4.785 4.846 1,237,704 +0.02(+0.51%)
Jan 09, 2019 4.779 4.822 4.748 4.822 1,397,046 +0.07(+1.43%)
Jan 08, 2019 4.785 4.803 4.692 4.754 1,923,309 +0.01(+0.13%)
Jan 07, 2019 4.686 4.766 4.674 4.748 1,485,270 +0.07(+1.45%)
Jan 04, 2019 4.624 4.686 4.581 4.680 2,585,502 +0.12(+2.71%)
Jan 03, 2019 4.563 4.637 4.489 4.557 2,337,018 -0.18(-3.78%)
Jan 02, 2019 4.563 4.766 4.550 4.735 1,971,180 +0.14(+2.95%)
Dec 31, 2018 4.692 4.723 4.581 4.600 2,950,411 -0.01(-0.27%)
Dec 28, 2018 4.612 4.717 4.557 4.612 4,304,629 -0.01(-0.27%)
Dec 27, 2018 4.606 4.655 4.538 4.624 3,607,633 +0.00(+0.00%)
Dec 26, 2018 4.365 4.631 4.353 4.624 3,733,953 +0.28(+6.38%)
Dec 24, 2018 4.489 4.532 4.316 4.347 2,690,758 -0.22(-4.86%)
Dec 21, 2018 4.606 4.624 4.501 4.569 2,970,035 -0.03(-0.72%)
Dec 20, 2018 4.700 4.712 4.486 4.602 4,268,640 -0.12(-2.58%)
Dec 19, 2018 4.785 4.846 4.718 4.724 1,450,620 -0.09(-1.78%)
Dec 18, 2018 4.791 4.831 4.730 4.810 2,268,264 +0.06(+1.29%)
Dec 17, 2018 4.920 4.926 4.718 4.749 2,598,892 -0.19(-3.83%)
Dec 14, 2018 4.975 4.987 4.926 4.938 1,522,009 -0.07(-1.46%)
Dec 13, 2018 5.030 5.043 4.990 5.011 1,282,128 -0.02(-0.36%)
Dec 12, 2018 5.030 5.066 5.005 5.030 1,712,031 +0.02(+0.49%)
Dec 11, 2018 5.078 5.103 4.975 5.005 1,547,261 -0.02(-0.49%)
Dec 10, 2018 5.042 5.065 4.929 5.030 2,477,694 -0.05(-0.96%)
Dec 07, 2018 5.121 5.145 5.054 5.078 995,613 -0.07(-1.42%)
Dec 06, 2018 5.127 5.158 5.005 5.152 2,072,218 -0.11(-2.09%)
Dec 04, 2018 5.347 5.371 5.255 5.261 1,124,222 -0.13(-2.49%)
Dec 03, 2018 5.445 5.445 5.371 5.396 1,436,767 +0.07(+1.38%)
Nov 30, 2018 5.280 5.322 5.268 5.322 1,096,535 +0.05(+0.93%)
Nov 29, 2018 5.213 5.280 5.185 5.274 1,100,540 +0.06(+1.17%)
Nov 28, 2018 5.084 5.237 5.084 5.213 1,581,345 +0.13(+2.64%)
Nov 27, 2018 5.066 5.103 5.042 5.078 1,184,497 -0.02(-0.48%)
Nov 26, 2018 5.084 5.115 5.072 5.103 1,062,334 +0.07(+1.33%)
Nov 23, 2018 5.036 5.072 5.023 5.036 621,255 -0.03(-0.60%)
Nov 21, 2018 5.066 5.066 5.066 0 -0.03(-0.53%)
Nov 20, 2018 5.105 5.117 5.051 5.093 1,549,547 -0.06(-1.17%)
Nov 19, 2018 5.214 5.214 5.141 5.153 1,308,610 -0.07(-1.27%)
Nov 16, 2018 5.250 5.268 5.214 5.220 994,101 -0.05(-0.92%)
Nov 15, 2018 5.202 5.287 5.166 5.268 981,110 +0.03(+0.58%)
Nov 14, 2018 5.299 5.317 5.208 5.238 802,782 -0.03(-0.57%)
Nov 13, 2018 5.287 5.335 5.244 5.268 1,118,760 -0.02(-0.46%)
Nov 12, 2018 5.377 5.379 5.280 5.293 910,898 -0.11(-2.13%)
Nov 09, 2018 5.414 5.414 5.377 5.408 763,142 -0.03(-0.56%)
Nov 08, 2018 5.426 5.480 5.414 5.438 1,092,052 -0.02(-0.33%)
Nov 07, 2018 5.347 5.456 5.323 5.456 1,095,707 +0.16(+3.09%)
Nov 06, 2018 5.250 5.299 5.250 5.293 627,664 +0.05(+1.04%)
Nov 05, 2018 5.262 5.268 5.214 5.238 979,657 -0.01(-0.23%)
Nov 02, 2018 5.274 5.329 5.208 5.250 1,335,829 -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.