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 )

8.260 +0.010 (+0.12%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Nov 30, 2021 8.139 8.187 8.067 8.075 866,271 -0.07(-0.88%)
Nov 29, 2021 8.147 8.202 8.107 8.147 921,591 +0.04(+0.49%)
Nov 26, 2021 8.131 8.163 8.067 8.107 687,546 -0.16(-1.93%)
Nov 24, 2021 8.163 8.266 8.155 8.266 589,008 +0.06(+0.68%)
Nov 23, 2021 8.258 8.282 8.179 8.210 682,639 -0.10(-1.25%)
Nov 22, 2021 8.402 8.410 8.290 8.314 790,280 -0.05(-0.58%)
Nov 19, 2021 8.419 8.427 8.363 8.363 527,329 -0.06(-0.66%)
Nov 18, 2021 8.403 8.435 8.411 8.419 624,873 +0.02(+0.28%)
Nov 17, 2021 8.371 8.399 8.347 8.395 479,596 -0.01(-0.09%)
Nov 16, 2021 8.323 8.418 8.323 8.403 532,913 +0.06(+0.76%)
Nov 15, 2021 8.411 8.442 8.323 8.339 874,490 -0.08(-0.94%)
Nov 12, 2021 8.435 8.442 8.363 8.419 834,718 -0.02(-0.19%)
Nov 11, 2021 8.442 8.474 8.411 8.435 470,406 +0.00(+0.00%)
Nov 10, 2021 8.466 8.435 459,564 -0.04(-0.47%)
Nov 09, 2021 8.490 8.513 8.419 8.474 540,306 -0.02(-0.19%)
Nov 08, 2021 8.490 8.514 8.446 8.490 497,354 +0.01(+0.09%)
Nov 05, 2021 8.474 8.498 8.435 8.482 608,387 +0.02(+0.19%)
Nov 04, 2021 8.450 8.486 8.435 8.466 580,910 +0.02(+0.19%)
Nov 03, 2021 8.419 8.458 8.395 8.450 497,089 +0.02(+0.28%)
Nov 02, 2021 8.435 8.442 8.411 8.427 492,262 -0.02(-0.19%)
Nov 01, 2021 8.435 8.417 8.395 8.442 523,590 +0.04(+0.47%)
Oct 29, 2021 8.379 8.419 8.364 8.403 643,308 +0.02(+0.19%)
Oct 28, 2021 8.363 8.387 8.335 8.387 427,581 +0.05(+0.57%)
Oct 27, 2021 8.371 8.395 8.331 8.339 651,057 -0.05(-0.57%)
Oct 26, 2021 8.379 8.387 716,643 +0.06(+0.67%)
Oct 25, 2021 8.315 8.339 8.260 8.331 395,781 +0.02(+0.19%)
Oct 22, 2021 8.355 8.371 8.244 8.315 588,399 -0.01(-0.10%)
Oct 21, 2021 8.387 8.391 8.308 8.323 561,923 -0.06(-0.67%)
Oct 20, 2021 8.364 8.396 8.325 8.380 836,206 +0.00(+0.00%)
Oct 19, 2021 8.317 8.407 8.317 8.380 661,282 +0.10(+1.24%)
Oct 18, 2021 8.262 8.356 8.238 8.277 806,959 +0.01(+0.10%)
Oct 15, 2021 8.206 8.293 8.206 8.269 537,018 +0.12(+1.45%)
Oct 14, 2021 8.175 8.246 8.112 8.151 764,061 +0.04(+0.49%)
Oct 13, 2021 8.112 8.143 8.080 8.112 552,522 +0.04(+0.49%)
Oct 12, 2021 8.128 8.128 8.065 8.072 496,888 -0.01(-0.10%)
Oct 11, 2021 8.065 8.159 8.057 8.080 551,582 +0.03(+0.39%)
Oct 08, 2021 8.049 8.088 8.017 8.049 482,928 +0.03(+0.39%)
Oct 07, 2021 7.986 8.080 7.986 8.017 596,440 +0.08(+0.99%)
Oct 06, 2021 7.899 7.970 7.875 7.938 674,829 -0.04(-0.49%)
Oct 05, 2021 7.915 8.001 7.899 7.978 968,248 +0.07(+0.90%)
Oct 04, 2021 7.962 7.986 7.860 7.907 912,051 -0.07(-0.89%)
Oct 01, 2021 7.986 8.009 7.876 7.978 979,092 +0.10(+1.30%)
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%)
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.