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: 6:30 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 (%)
Nov 30, 2023 7.345 7.383 7.333 7.354 675,163 +0.02(+0.26%)
Nov 29, 2023 7.297 7.345 7.297 7.335 488,790 +0.05(+0.66%)
Nov 28, 2023 7.268 7.311 7.259 7.287 722,419 +0.01(+0.13%)
Nov 27, 2023 7.268 7.287 7.240 7.278 590,233 -0.01(-0.13%)
Nov 24, 2023 7.268 7.287 7.259 7.287 185,329 +0.04(+0.53%)
Nov 22, 2023 7.211 7.268 7.206 7.249 705,537 +0.03(+0.40%)
Nov 21, 2023 7.163 7.220 7.153 7.220 740,575 +0.03(+0.47%)
Nov 20, 2023 7.101 7.206 7.092 7.187 538,745 +0.08(+1.07%)
Nov 17, 2023 7.077 7.130 7.064 7.111 542,750 +0.05(+0.67%)
Nov 16, 2023 7.035 7.087 7.035 7.063 332,466 +0.01(+0.13%)
Nov 15, 2023 7.016 7.077 7.016 7.054 644,197 +0.05(+0.68%)
Nov 14, 2023 6.959 7.035 6.955 7.006 539,479 +0.13(+1.93%)
Nov 13, 2023 6.835 6.916 6.831 6.873 553,835 +0.00(+0.00%)
Nov 10, 2023 6.835 6.892 6.797 6.873 710,910 +0.07(+0.98%)
Nov 09, 2023 6.883 6.897 6.807 6.807 813,246 -0.07(-0.97%)
Nov 08, 2023 6.902 6.902 6.845 6.873 755,833 +0.00(+0.00%)
Nov 07, 2023 6.854 6.873 6.826 6.873 675,152 +0.04(+0.56%)
Nov 06, 2023 6.921 6.959 6.835 6.835 778,859 -0.09(-1.37%)
Nov 03, 2023 6.883 6.978 6.883 6.930 664,146 +0.10(+1.53%)
Nov 02, 2023 6.759 6.864 6.702 6.826 932,768 +0.11(+1.70%)
Nov 01, 2023 6.655 6.731 6.647 6.712 924,708 +0.09(+1.43%)
Oct 31, 2023 6.579 6.655 6.560 6.617 701,273 +0.07(+1.01%)
Oct 30, 2023 6.465 6.551 6.446 6.551 1,034,600 +0.10(+1.62%)
Oct 27, 2023 6.484 6.527 6.437 6.446 616,592 -0.02(-0.29%)
Oct 26, 2023 6.570 6.598 6.456 6.465 1,429,209 -0.12(-1.87%)
Oct 25, 2023 6.721 6.736 6.584 6.589 769,711 -0.13(-1.98%)
Oct 24, 2023 6.683 6.759 6.683 6.721 617,383 +0.05(+0.71%)
Oct 23, 2023 6.721 6.731 6.655 6.674 704,394 -0.06(-0.85%)
Oct 20, 2023 6.854 6.873 6.731 6.731 1,004,647 -0.12(-1.73%)
Oct 19, 2023 6.896 6.925 6.835 6.849 651,393 -0.06(-0.82%)
Oct 18, 2023 6.944 6.962 6.896 6.906 514,166 -0.08(-1.21%)
Oct 17, 2023 6.953 7.009 6.915 6.991 547,062 +0.02(+0.27%)
Oct 16, 2023 7.000 7.005 6.958 6.972 398,120 +0.00(+0.00%)
Oct 13, 2023 7.009 7.028 6.953 6.972 536,495 -0.01(-0.14%)
Oct 12, 2023 7.009 7.009 6.953 6.981 463,389 -0.02(-0.27%)
Oct 11, 2023 6.991 7.019 6.973 7.000 418,816 +0.03(+0.41%)
Oct 10, 2023 6.953 7.000 6.934 6.972 397,960 +0.05(+0.68%)
Oct 09, 2023 6.925 6.934 6.882 6.925 446,327 -0.01(-0.14%)
Oct 06, 2023 6.774 6.944 6.755 6.934 480,274 +0.14(+2.08%)
Oct 05, 2023 6.802 6.840 6.760 6.793 715,168 +0.00(+0.00%)
Oct 04, 2023 6.783 6.830 6.755 6.793 666,495 +0.03(+0.42%)
Oct 03, 2023 6.830 6.859 6.750 6.765 774,769 -0.10(-1.51%)
Oct 02, 2023 6.859 6.906 6.851 6.868 830,885 -0.08(-1.09%)
Sep 29, 2023 6.953 6.953 6.896 6.944 823,840 +0.06(+0.82%)
Sep 28, 2023 6.878 6.915 6.852 6.887 602,535 +0.03(+0.41%)
Sep 27, 2023 6.868 6.906 6.840 6.859 1,087,141 -0.01(-0.14%)
Sep 26, 2023 6.962 6.958 6.849 6.868 1,258,479 -0.08(-1.22%)
Sep 25, 2023 6.981 6.986 6.953 6.953 786,767 -0.09(-1.34%)
Sep 22, 2023 7.094 7.094 7.019 7.047 680,731 +0.01(+0.13%)
Sep 21, 2023 7.113 7.113 7.009 7.038 782,522 -0.10(-1.38%)
Sep 20, 2023 7.202 7.221 7.136 7.136 462,152 -0.06(-0.78%)
Sep 19, 2023 7.183 7.193 7.155 7.193 491,530 +0.01(+0.13%)
Sep 18, 2023 7.174 7.183 7.155 7.183 604,842 +0.01(+0.13%)
Sep 15, 2023 7.193 7.221 7.164 7.174 648,581 -0.03(-0.39%)
Sep 14, 2023 7.164 7.239 7.146 7.202 722,063 +0.07(+0.92%)
Sep 13, 2023 7.183 7.202 7.127 7.136 542,301 -0.03(-0.39%)
Sep 12, 2023 7.183 7.221 7.164 7.164 472,756 -0.04(-0.52%)
Sep 11, 2023 7.211 7.274 7.202 7.202 433,384 +0.01(+0.13%)
Sep 08, 2023 7.183 7.228 7.183 7.193 341,070 +0.00(+0.00%)
Sep 07, 2023 7.183 7.211 7.164 7.193 343,456 -0.03(-0.39%)
Sep 06, 2023 7.258 7.267 7.186 7.221 469,817 -0.05(-0.64%)
Sep 05, 2023 7.295 7.380 7.258 7.267 366,348 -0.05(-0.64%)
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.