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 )

8.284 +0.005 (+0.05%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Feb 28, 2023 6.874 6.875 6.811 6.829 533,188 -0.02(-0.26%)
Feb 27, 2023 6.883 6.883 6.820 6.847 598,424 +0.04(+0.66%)
Feb 24, 2023 6.856 6.856 6.775 6.802 784,368 -0.11(-1.56%)
Feb 23, 2023 6.945 6.945 6.856 6.909 583,403 +0.04(+0.52%)
Feb 22, 2023 6.856 6.923 6.856 6.874 640,061 -0.01(-0.13%)
Feb 21, 2023 6.927 6.954 6.865 6.883 602,660 -0.08(-1.22%)
Feb 17, 2023 6.941 6.985 6.923 6.967 802,446 -0.02(-0.25%)
Feb 16, 2023 7.003 7.074 6.985 6.985 660,580 -0.07(-1.01%)
Feb 15, 2023 7.021 7.083 7.021 7.056 778,542 -0.02(-0.25%)
Feb 14, 2023 7.039 7.145 7.012 7.074 684,539 +0.02(+0.25%)
Feb 13, 2023 7.056 7.137 7.039 7.056 942,897 +0.02(+0.25%)
Feb 10, 2023 7.012 7.043 6.994 7.039 450,677 +0.03(+0.38%)
Feb 09, 2023 7.128 7.132 6.985 7.012 759,176 -0.06(-0.88%)
Feb 08, 2023 7.110 7.119 7.021 7.074 687,606 -0.04(-0.50%)
Feb 07, 2023 7.021 7.137 7.012 7.110 599,543 +0.07(+1.01%)
Feb 06, 2023 7.065 7.070 7.003 7.039 646,996 -0.04(-0.63%)
Feb 03, 2023 7.128 7.171 7.083 7.083 612,833 -0.10(-1.36%)
Feb 02, 2023 7.154 7.208 7.128 7.181 1,211,114 +0.07(+1.00%)
Feb 01, 2023 7.065 7.145 7.003 7.110 960,600 +0.04(+0.50%)
Jan 31, 2023 7.056 7.074 7.003 7.074 779,580 +0.08(+1.15%)
Jan 30, 2023 7.021 7.039 6.985 6.994 635,582 -0.04(-0.63%)
Jan 27, 2023 7.056 7.083 7.021 7.039 694,171 -0.01(-0.13%)
Jan 26, 2023 7.048 7.065 6.994 7.048 704,475 +0.04(+0.51%)
Jan 25, 2023 6.994 7.012 6.932 7.012 565,671 -0.01(-0.13%)
Jan 24, 2023 6.959 7.056 6.959 7.021 717,702 -0.04(-0.50%)
Jan 23, 2023 6.994 7.074 6.994 7.056 670,689 +0.08(+1.09%)
Jan 20, 2023 6.910 6.998 6.910 6.981 562,870 +0.08(+1.15%)
Jan 19, 2023 6.928 6.945 6.875 6.901 673,529 -0.03(-0.38%)
Jan 18, 2023 7.007 7.025 6.901 6.928 705,892 -0.05(-0.76%)
Jan 17, 2023 7.016 7.025 6.963 6.981 745,353 +0.02(+0.25%)
Jan 13, 2023 6.972 6.972 6.928 6.963 578,474 -0.03(-0.38%)
Jan 12, 2023 6.989 7.016 6.932 6.989 489,789 +0.01(+0.13%)
Jan 11, 2023 6.919 6.981 6.905 6.981 517,582 +0.11(+1.54%)
Jan 10, 2023 6.857 6.883 6.804 6.875 556,230 +0.04(+0.52%)
Jan 09, 2023 6.839 6.919 6.821 6.839 678,481 +0.04(+0.65%)
Jan 06, 2023 6.742 6.795 6.698 6.795 460,639 +0.11(+1.59%)
Jan 05, 2023 6.689 6.724 6.627 6.689 547,164 -0.02(-0.26%)
Jan 04, 2023 6.715 6.768 6.662 6.707 693,465 +0.05(+0.80%)
Jan 03, 2023 6.671 6.707 6.627 6.654 581,390 -0.02(-0.26%)
Dec 30, 2022 6.601 6.680 6.556 6.671 1,631,862 +0.08(+1.21%)
Dec 29, 2022 6.583 6.654 6.574 6.592 1,505,973 +0.05(+0.81%)
Dec 28, 2022 6.565 6.596 6.521 6.539 1,263,501 -0.02(-0.27%)
Dec 27, 2022 6.556 6.654 6.556 6.556 887,128 -0.04(-0.67%)
Dec 23, 2022 6.583 6.627 6.556 6.601 728,832 +0.01(+0.13%)
Dec 22, 2022 6.645 6.668 6.530 6.592 1,140,661 -0.09(-1.38%)
Dec 21, 2022 6.667 6.737 6.649 6.684 891,036 +0.04(+0.66%)
Dec 20, 2022 6.658 6.689 6.632 6.640 776,655 -0.03(-0.39%)
Dec 19, 2022 6.719 6.734 6.640 6.667 623,785 -0.04(-0.65%)
Dec 16, 2022 6.719 6.776 6.693 6.711 548,073 -0.10(-1.42%)
Dec 15, 2022 6.851 6.851 6.746 6.807 860,354 -0.12(-1.77%)
Dec 14, 2022 6.851 6.956 6.842 6.930 797,955 +0.08(+1.15%)
Dec 13, 2022 6.912 6.983 6.844 6.851 897,010 +0.05(+0.77%)
Dec 12, 2022 6.833 6.851 6.772 6.798 910,581 +0.01(+0.13%)
Dec 09, 2022 6.798 6.877 6.737 6.790 690,277 -0.04(-0.51%)
Dec 08, 2022 6.860 6.895 6.807 6.825 717,202 -0.02(-0.26%)
Dec 07, 2022 6.816 6.895 6.816 6.842 730,703 +0.01(+0.13%)
Dec 06, 2022 6.921 6.921 6.798 6.833 572,099 -0.06(-0.89%)
Dec 05, 2022 6.956 7.008 6.877 6.895 535,373 -0.13(-1.87%)
Dec 02, 2022 6.991 7.044 6.966 7.026 548,441 -0.04(-0.62%)
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.