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 (%)
Dec 31, 2007 3.828 3.835 3.784 3.810 19,952,286 -0.03(-0.66%)
Dec 28, 2007 3.833 3.877 3.814 3.835 14,592,991 +0.02(+0.54%)
Dec 27, 2007 3.773 3.826 3.773 3.814 15,848,343 +0.00(+0.06%)
Dec 26, 2007 3.782 3.812 3.759 3.812 13,172,319 +0.03(+0.79%)
Dec 24, 2007 3.736 3.791 3.720 3.782 7,871,621 +0.08(+2.18%)
Dec 21, 2007 3.604 3.701 3.604 3.701 16,683,740 +0.10(+2.69%)
Dec 20, 2007 3.655 3.664 3.600 3.604 12,736,297 -0.03(-0.89%)
Dec 19, 2007 3.602 3.664 3.602 3.637 13,238,873 +0.00(+0.13%)
Dec 18, 2007 3.657 3.669 3.597 3.632 12,549,911 +0.00(+0.00%)
Dec 17, 2007 3.697 3.706 3.630 3.632 10,078,871 -0.08(-2.11%)
Dec 14, 2007 3.731 3.752 3.697 3.710 9,040,459 -0.03(-0.80%)
Dec 13, 2007 3.782 3.789 3.727 3.740 9,969,027 -0.05(-1.22%)
Dec 12, 2007 3.860 3.893 3.747 3.787 10,336,421 -0.02(-0.55%)
Dec 11, 2007 3.851 3.863 3.793 3.807 10,361,785 -0.04(-1.02%)
Dec 10, 2007 3.918 3.918 3.847 3.847 8,738,648 -0.06(-1.65%)
Dec 07, 2007 3.909 3.925 3.897 3.911 8,659,726 -0.00(-0.06%)
Dec 06, 2007 3.851 3.916 3.830 3.913 10,440,130 +0.04(+1.07%)
Dec 05, 2007 3.787 3.879 3.787 3.872 9,244,975 +0.08(+2.19%)
Dec 04, 2007 3.704 3.789 3.704 3.789 9,943,889 +0.02(+0.61%)
Dec 03, 2007 3.750 3.773 3.708 3.766 7,342,805 +0.01(+0.37%)
Nov 30, 2007 3.724 3.782 3.717 3.752 8,733,444 +0.07(+2.01%)
Nov 29, 2007 3.713 3.789 3.637 3.678 10,116,281 -0.02(-0.50%)
Nov 28, 2007 3.639 3.704 3.613 3.697 11,340,473 +0.10(+2.89%)
Nov 27, 2007 3.595 3.641 3.558 3.593 9,962,804 +0.02(+0.52%)
Nov 26, 2007 3.662 3.674 3.574 3.574 7,517,526 -0.09(-2.52%)
Nov 23, 2007 3.593 3.667 3.593 3.667 3,185,495 +0.07(+2.05%)
Nov 21, 2007 3.630 3.630 3.540 3.593 7,350,728 -0.06(-1.52%)
Nov 20, 2007 3.791 3.791 3.600 3.648 7,127,123 -0.17(-4.41%)
Nov 19, 2007 3.823 3.849 3.766 3.817 6,903,657 -0.02(-0.48%)
Nov 16, 2007 3.840 3.842 3.770 3.835 5,389,064 +0.01(+0.30%)
Nov 15, 2007 3.821 3.897 3.798 3.823 5,461,221 -0.05(-1.25%)
Nov 14, 2007 3.858 3.897 3.858 3.872 5,650,169 +0.01(+0.24%)
Nov 13, 2007 3.761 3.874 3.738 3.863 6,157,238 +0.13(+3.39%)
Nov 12, 2007 3.764 3.805 3.729 3.736 5,415,689 -0.07(-1.82%)
Nov 09, 2007 3.805 3.856 3.738 3.805 5,593,480 -0.04(-1.02%)
Nov 08, 2007 3.886 3.886 3.761 3.844 6,779,910 -0.02(-0.48%)
Nov 07, 2007 3.886 3.906 3.860 3.863 5,974,820 -0.03(-0.77%)
Nov 06, 2007 3.923 3.930 3.879 3.893 5,591,746 -0.03(-0.71%)
Nov 05, 2007 3.920 3.939 3.900 3.920 4,570,097 -0.03(-0.70%)
Nov 02, 2007 3.946 3.960 3.920 3.948 4,000,732 +0.00(+0.06%)
Nov 01, 2007 3.957 3.999 3.932 3.946 4,374,744 -0.05(-1.27%)
Oct 31, 2007 3.969 4.017 3.946 3.996 5,612,994 +0.03(+0.87%)
Oct 30, 2007 3.971 3.976 3.930 3.962 5,630,339 -0.02(-0.41%)
Oct 29, 2007 3.992 4.006 3.955 3.978 4,851,961 -0.01(-0.23%)
Oct 26, 2007 3.943 3.996 3.939 3.987 4,240,716 +0.05(+1.23%)
Oct 25, 2007 3.913 3.941 3.888 3.939 4,508,100 +0.02(+0.47%)
Oct 24, 2007 3.930 3.934 3.858 3.920 5,211,954 +0.00(+0.06%)
Oct 23, 2007 3.943 3.962 3.897 3.918 5,091,329 +0.02(+0.41%)
Oct 22, 2007 3.909 3.934 3.879 3.902 5,192,800 -0.02(-0.53%)
Oct 19, 2007 3.950 3.971 3.904 3.923 4,504,618 -0.03(-0.70%)
Oct 18, 2007 3.943 3.969 3.934 3.950 4,243,005 -0.01(-0.35%)
Oct 17, 2007 3.999 4.008 3.932 3.964 4,349,376 -0.01(-0.23%)
Oct 16, 2007 4.008 4.015 3.950 3.973 4,518,061 -0.04(-0.98%)
Oct 15, 2007 4.084 4.103 4.003 4.013 3,396,676 -0.07(-1.64%)
Oct 12, 2007 4.096 4.109 4.049 4.079 3,601,786 -0.02(-0.39%)
Oct 11, 2007 4.151 4.162 4.093 4.096 3,791,286 -0.05(-1.11%)
Oct 10, 2007 4.146 4.146 4.098 4.142 3,577,954 -0.02(-0.44%)
Oct 09, 2007 4.153 4.160 4.137 4.160 3,643,667 +0.00(+0.00%)
Oct 08, 2007 4.151 4.167 4.130 4.160 3,068,847 +0.01(+0.22%)
Oct 05, 2007 4.100 4.167 4.096 4.151 3,898,411 +0.06(+1.35%)
Oct 04, 2007 4.052 4.096 4.052 4.096 3,613,356 +0.04(+0.97%)
Oct 03, 2007 4.096 4.096 4.040 4.056 3,561,046 -0.02(-0.45%)
Oct 02, 2007 4.036 4.077 4.015 4.075 3,779,825 +0.04(+1.09%)
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.