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 28, 2020 5.297 5.313 5.058 5.222 5,536,556 -0.19(-3.54%)
Feb 27, 2020 5.536 5.564 5.270 5.413 3,987,901 -0.25(-4.35%)
Feb 26, 2020 5.618 5.735 5.618 5.659 2,254,917 +0.04(+0.73%)
Feb 25, 2020 5.885 5.899 5.571 5.618 3,547,498 -0.25(-4.20%)
Feb 24, 2020 5.926 5.926 5.820 5.865 2,194,273 -0.18(-2.94%)
Feb 21, 2020 6.111 6.111 6.042 6.042 1,066,258 -0.08(-1.34%)
Feb 20, 2020 6.152 6.165 6.070 6.124 1,222,089 -0.03(-0.54%)
Feb 19, 2020 6.144 6.178 6.130 6.157 876,174 +0.03(+0.55%)
Feb 18, 2020 6.151 6.157 6.110 6.123 1,096,072 -0.03(-0.55%)
Feb 14, 2020 6.212 6.225 6.117 6.157 1,272,409 -0.03(-0.55%)
Feb 13, 2020 6.205 6.232 6.191 6.191 958,548 -0.03(-0.55%)
Feb 12, 2020 6.184 6.225 6.171 6.225 812,409 +0.07(+1.21%)
Feb 11, 2020 6.157 6.191 6.144 6.151 751,041 +0.02(+0.33%)
Feb 10, 2020 6.089 6.130 6.076 6.130 666,733 +0.03(+0.45%)
Feb 07, 2020 6.110 6.130 6.076 6.103 814,000 -0.02(-0.33%)
Feb 06, 2020 6.178 6.184 6.110 6.123 1,092,709 -0.03(-0.55%)
Feb 05, 2020 6.110 6.164 6.089 6.157 1,196,065 +0.10(+1.68%)
Feb 04, 2020 6.042 6.076 6.028 6.056 831,049 +0.05(+0.90%)
Feb 03, 2020 5.994 6.042 5.967 6.001 957,855 +0.03(+0.45%)
Jan 31, 2020 6.028 6.042 5.960 5.974 1,387,306 -0.07(-1.12%)
Jan 30, 2020 6.008 6.042 5.974 6.042 980,637 +0.03(+0.45%)
Jan 29, 2020 6.015 6.042 6.001 6.015 1,316,357 +0.01(+0.11%)
Jan 28, 2020 5.981 6.042 5.960 6.008 1,006,064 +0.04(+0.68%)
Jan 27, 2020 5.974 6.015 5.913 5.967 1,580,796 -0.12(-2.01%)
Jan 24, 2020 6.178 6.191 6.083 6.089 886,032 -0.08(-1.32%)
Jan 23, 2020 6.191 6.191 6.116 6.171 969,641 -0.02(-0.31%)
Jan 22, 2020 6.170 6.190 6.136 6.190 1,031,677 +0.05(+0.77%)
Jan 21, 2020 6.143 6.156 6.099 6.143 1,289,247 +0.02(+0.33%)
Jan 17, 2020 6.150 6.154 6.109 6.123 793,844 -0.01(-0.22%)
Jan 16, 2020 6.116 6.136 6.096 6.136 935,517 +0.05(+0.78%)
Jan 15, 2020 6.062 6.130 6.055 6.089 1,085,293 +0.02(+0.33%)
Jan 14, 2020 6.042 6.069 6.042 6.069 784,007 +0.03(+0.56%)
Jan 13, 2020 6.042 6.069 6.022 6.035 1,027,854 +0.01(+0.11%)
Jan 10, 2020 6.055 6.055 6.015 6.028 924,199 -0.01(-0.22%)
Jan 09, 2020 6.015 6.062 6.001 6.042 903,720 +0.03(+0.56%)
Jan 08, 2020 5.974 6.028 5.961 6.008 1,117,732 +0.04(+0.68%)
Jan 07, 2020 5.934 5.968 5.914 5.968 937,669 +0.04(+0.68%)
Jan 06, 2020 5.920 5.941 5.907 5.927 962,952 -0.01(-0.11%)
Jan 03, 2020 5.954 5.961 5.927 5.934 993,306 -0.05(-0.79%)
Jan 02, 2020 5.907 5.995 5.907 5.981 1,300,811 +0.06(+1.03%)
Dec 31, 2019 5.833 5.920 5.819 5.920 1,346,257 +0.09(+1.62%)
Dec 30, 2019 5.914 5.934 5.819 5.826 1,360,137 -0.07(-1.26%)
Dec 27, 2019 5.995 6.008 5.900 5.900 1,254,609 -0.08(-1.35%)
Dec 26, 2019 5.981 6.008 5.974 5.981 561,283 +0.00(+0.00%)
Dec 24, 2019 6.001 6.018 5.981 5.981 373,565 -0.03(-0.45%)
Dec 23, 2019 6.028 6.042 6.001 6.008 729,537 -0.02(-0.32%)
Dec 20, 2019 5.994 6.027 5.987 6.027 912,350 +0.04(+0.67%)
Dec 19, 2019 5.967 5.994 5.954 5.987 903,038 +0.04(+0.68%)
Dec 18, 2019 5.940 5.960 5.928 5.947 772,477 +0.01(+0.11%)
Dec 17, 2019 5.887 5.947 5.867 5.940 948,620 +0.07(+1.26%)
Dec 16, 2019 5.833 5.880 5.833 5.867 1,138,162 +0.06(+1.04%)
Dec 13, 2019 5.800 5.833 5.800 5.806 815,739 +0.00(+0.00%)
Dec 12, 2019 5.706 5.823 5.706 5.806 1,186,494 +0.03(+0.58%)
Dec 11, 2019 5.793 5.803 5.766 5.773 762,380 +0.00(+0.00%)
Dec 10, 2019 5.806 5.820 5.768 5.773 753,934 -0.04(-0.69%)
Dec 09, 2019 5.779 5.820 5.773 5.813 808,232 +0.04(+0.70%)
Dec 06, 2019 5.793 5.826 5.753 5.773 1,151,562 -0.02(-0.35%)
Dec 05, 2019 5.793 5.810 5.766 5.793 832,637 +0.01(+0.23%)
Dec 04, 2019 5.726 5.793 5.708 5.779 835,668 +0.06(+1.05%)
Dec 03, 2019 5.692 5.719 5.632 5.719 1,464,758 -0.03(-0.47%)
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.