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 (%)
Feb 29, 2008 3.782 3.805 3.675 3.708 2,724,492 -0.05(-1.23%)
Feb 28, 2008 3.803 3.803 3.747 3.754 3,365,437 -0.01(-0.25%)
Feb 27, 2008 3.747 3.780 3.727 3.764 2,464,899 +0.00(+0.12%)
Feb 26, 2008 3.757 3.798 3.722 3.759 3,885,701 +0.04(+0.99%)
Feb 25, 2008 3.683 3.724 3.664 3.722 3,537,769 +0.05(+1.32%)
Feb 22, 2008 3.676 3.685 3.614 3.674 3,884,361 -0.01(-0.25%)
Feb 21, 2008 3.697 3.734 3.657 3.683 3,154,976 -0.01(-0.31%)
Feb 20, 2008 3.752 3.752 3.657 3.694 3,472,923 -0.12(-3.14%)
Feb 19, 2008 3.826 3.867 3.770 3.814 3,619,093 +0.04(+1.04%)
Feb 18, 2008 3.953 3.953 3.674 3.775 0 +0.00(+0.00%)
Feb 15, 2008 3.953 3.953 3.674 3.775 5,131,340 +0.02(+0.43%)
Feb 14, 2008 3.913 3.913 3.759 3.759 4,930,944 -0.17(-4.29%)
Feb 13, 2008 3.976 3.976 3.902 3.927 2,664,919 -0.02(-0.58%)
Feb 12, 2008 3.932 3.978 3.927 3.950 3,063,240 +0.03(+0.76%)
Feb 11, 2008 3.895 3.920 3.870 3.920 2,160,499 +0.03(+0.77%)
Feb 08, 2008 3.909 3.909 3.851 3.890 2,175,230 -0.00(-0.12%)
Feb 07, 2008 3.888 3.916 3.872 3.895 2,366,590 -0.01(-0.35%)
Feb 06, 2008 3.932 3.932 3.874 3.909 2,125,739 +0.02(+0.41%)
Feb 05, 2008 3.918 3.930 3.856 3.893 2,702,255 -0.05(-1.34%)
Feb 04, 2008 3.990 3.990 3.943 3.946 1,835,072 -0.03(-0.70%)
Feb 01, 2008 3.964 4.006 3.957 3.973 2,201,448 +0.01(+0.17%)
Jan 31, 2008 3.941 3.969 3.872 3.966 3,318,058 +0.06(+1.41%)
Jan 30, 2008 3.918 3.964 3.877 3.911 2,955,828 -0.00(-0.06%)
Jan 29, 2008 3.883 3.916 3.849 3.913 3,140,687 +0.07(+1.74%)
Jan 28, 2008 3.773 3.853 3.766 3.847 2,852,341 +0.04(+1.03%)
Jan 25, 2008 3.814 3.828 3.740 3.807 2,986,005 +0.04(+1.10%)
Jan 24, 2008 3.736 3.780 3.720 3.766 3,046,228 +0.06(+1.62%)
Jan 23, 2008 3.667 3.738 3.588 3.706 5,476,186 +0.01(+0.37%)
Jan 22, 2008 3.680 3.715 3.517 3.692 5,287,302 -0.07(-1.78%)
Jan 21, 2008 3.863 3.895 3.752 3.759 0 +0.00(+0.00%)
Jan 18, 2008 3.863 3.895 3.752 3.759 3,531,568 -0.10(-2.57%)
Jan 17, 2008 3.994 4.003 3.828 3.858 3,903,997 -0.13(-3.29%)
Jan 16, 2008 4.017 4.031 3.948 3.990 3,642,817 -0.05(-1.14%)
Jan 15, 2008 4.031 4.036 3.992 4.036 4,229,077 -0.01(-0.28%)
Jan 14, 2008 4.036 4.059 4.013 4.047 4,703,536 +0.03(+0.80%)
Jan 11, 2008 4.001 4.022 3.980 4.015 3,681,064 +0.01(+0.23%)
Jan 10, 2008 3.941 4.013 3.930 4.006 4,187,317 +0.06(+1.46%)
Jan 09, 2008 3.934 3.957 3.911 3.948 4,129,934 +0.02(+0.59%)
Jan 08, 2008 3.971 3.999 3.923 3.925 5,015,013 -0.03(-0.82%)
Jan 07, 2008 3.948 3.973 3.902 3.957 5,366,385 +0.04(+0.94%)
Jan 04, 2008 3.936 3.953 3.911 3.920 3,989,609 -0.05(-1.16%)
Jan 03, 2008 3.890 3.976 3.867 3.966 5,519,870 +0.11(+2.81%)
Jan 02, 2008 3.819 3.858 3.819 3.858 4,956,034 +0.05(+1.27%)
Jan 01, 2008 3.828 3.835 3.784 3.810 19,952,286 +0.00(+0.00%)
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%)
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.