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 )

8.190 -0.090 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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, 2023 7.057 7.075 7.004 7.075 779,503 +0.08(+1.14%)
Jan 30, 2023 7.022 7.039 6.986 6.995 635,518 -0.04(-0.63%)
Jan 27, 2023 7.057 7.084 7.022 7.039 694,102 -0.01(-0.13%)
Jan 26, 2023 7.048 7.066 6.995 7.048 704,405 +0.04(+0.51%)
Jan 25, 2023 6.995 7.013 6.933 7.013 565,615 -0.01(-0.13%)
Jan 24, 2023 6.959 7.057 6.959 7.022 717,630 -0.04(-0.50%)
Jan 23, 2023 6.995 7.075 6.995 7.057 670,622 +0.08(+1.09%)
Jan 20, 2023 6.911 6.999 6.911 6.981 562,814 +0.08(+1.15%)
Jan 19, 2023 6.928 6.946 6.875 6.902 673,462 -0.03(-0.38%)
Jan 18, 2023 7.008 7.025 6.902 6.928 705,822 -0.05(-0.76%)
Jan 17, 2023 7.017 7.025 6.964 6.981 745,278 +0.02(+0.25%)
Jan 13, 2023 6.972 6.972 6.928 6.964 578,416 -0.03(-0.38%)
Jan 12, 2023 6.990 7.017 6.933 6.990 489,740 +0.01(+0.13%)
Jan 11, 2023 6.919 6.981 6.906 6.981 517,530 +0.11(+1.54%)
Jan 10, 2023 6.858 6.884 6.804 6.875 556,175 +0.04(+0.52%)
Jan 09, 2023 6.840 6.919 6.822 6.840 678,413 +0.04(+0.65%)
Jan 06, 2023 6.743 6.796 6.698 6.796 460,594 +0.11(+1.59%)
Jan 05, 2023 6.690 6.725 6.628 6.690 547,109 -0.02(-0.26%)
Jan 04, 2023 6.716 6.769 6.663 6.707 693,395 +0.05(+0.80%)
Jan 03, 2023 6.672 6.707 6.628 6.654 581,332 -0.02(-0.26%)
Dec 30, 2022 6.601 6.681 6.557 6.672 1,631,699 +0.08(+1.21%)
Dec 29, 2022 6.584 6.654 6.575 6.592 1,505,823 +0.05(+0.81%)
Dec 28, 2022 6.566 6.597 6.522 6.539 1,263,375 -0.02(-0.27%)
Dec 27, 2022 6.557 6.654 6.557 6.557 887,039 -0.04(-0.67%)
Dec 23, 2022 6.584 6.628 6.557 6.601 728,759 +0.01(+0.13%)
Dec 22, 2022 6.645 6.668 6.531 6.592 1,140,547 -0.09(-1.38%)
Dec 21, 2022 6.667 6.738 6.650 6.685 890,947 +0.04(+0.66%)
Dec 20, 2022 6.659 6.689 6.632 6.641 776,578 -0.03(-0.39%)
Dec 19, 2022 6.720 6.735 6.641 6.667 623,722 -0.04(-0.65%)
Dec 16, 2022 6.720 6.777 6.694 6.711 548,019 -0.10(-1.42%)
Dec 15, 2022 6.852 6.852 6.746 6.808 860,269 -0.12(-1.77%)
Dec 14, 2022 6.852 6.957 6.843 6.931 797,875 +0.08(+1.15%)
Dec 13, 2022 6.913 6.983 6.845 6.852 896,920 +0.05(+0.77%)
Dec 12, 2022 6.834 6.852 6.773 6.799 910,491 +0.01(+0.13%)
Dec 09, 2022 6.799 6.878 6.738 6.790 690,208 -0.04(-0.51%)
Dec 08, 2022 6.860 6.895 6.808 6.825 717,131 -0.02(-0.26%)
Dec 07, 2022 6.817 6.895 6.817 6.843 730,630 +0.01(+0.13%)
Dec 06, 2022 6.922 6.922 6.799 6.834 572,042 -0.06(-0.89%)
Dec 05, 2022 6.957 7.009 6.878 6.895 535,319 -0.13(-1.87%)
Dec 02, 2022 6.992 7.045 6.967 7.027 548,387 -0.04(-0.62%)
Dec 01, 2022 7.036 7.088 6.992 7.071 640,661 +0.05(+0.75%)
Nov 30, 2022 6.887 7.018 6.834 7.018 904,488 +0.19(+2.83%)
Nov 29, 2022 6.834 6.887 6.808 6.825 584,704 -0.04(-0.51%)
Nov 28, 2022 6.878 6.909 6.817 6.860 656,787 -0.04(-0.64%)
Nov 25, 2022 6.878 6.904 6.852 6.904 270,807 +0.03(+0.38%)
Nov 23, 2022 6.860 6.922 6.838 6.878 662,558 -0.01(-0.13%)
Nov 22, 2022 6.852 6.913 6.834 6.887 797,395 +0.04(+0.58%)
Nov 21, 2022 6.864 6.878 6.830 6.847 620,176 -0.04(-0.63%)
Nov 18, 2022 6.899 6.917 6.821 6.891 610,823 +0.03(+0.51%)
Nov 17, 2022 6.777 6.856 6.764 6.856 722,124 +0.03(+0.38%)
Nov 16, 2022 6.795 6.838 6.777 6.830 809,026 +0.01(+0.13%)
Nov 15, 2022 6.864 6.891 6.795 6.821 793,012 +0.06(+0.90%)
Nov 14, 2022 6.803 6.838 6.760 6.760 719,176 -0.06(-0.89%)
Nov 11, 2022 6.777 6.847 6.742 6.821 631,100 +0.05(+0.77%)
Nov 10, 2022 6.699 6.769 6.690 6.769 624,333 +0.27(+4.16%)
Nov 09, 2022 6.594 6.607 6.477 6.499 702,080 -0.14(-2.10%)
Nov 08, 2022 6.612 6.655 6.551 6.638 549,884 +0.07(+1.06%)
Nov 07, 2022 6.516 6.594 6.472 6.568 682,205 +0.06(+0.94%)
Nov 04, 2022 6.594 6.594 6.429 6.507 1,053,217 +0.03(+0.54%)
Nov 03, 2022 6.429 6.533 6.420 6.472 788,062 -0.04(-0.67%)
Nov 02, 2022 6.725 6.734 6.507 6.516 1,813,873 -0.30(-4.47%)
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.