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 (%)
Apr 28, 2023 7.065 7.120 7.038 7.102 608,966 +0.05(+0.77%)
Apr 27, 2023 6.975 7.047 6.965 7.047 653,840 +0.12(+1.71%)
Apr 26, 2023 6.965 7.002 6.929 6.929 600,821 -0.03(-0.39%)
Apr 25, 2023 7.056 7.056 6.956 6.956 681,325 -0.12(-1.67%)
Apr 24, 2023 7.065 7.079 7.038 7.075 571,223 +0.05(+0.65%)
Apr 21, 2023 7.047 7.056 7.002 7.029 593,245 -0.00(-0.06%)
Apr 20, 2023 7.024 7.060 7.015 7.033 496,640 -0.01(-0.13%)
Apr 19, 2023 7.024 7.060 7.015 7.042 355,785 -0.02(-0.26%)
Apr 18, 2023 7.079 7.088 7.033 7.060 542,870 +0.04(+0.51%)
Apr 17, 2023 7.024 7.069 7.006 7.024 520,848 -0.03(-0.38%)
Apr 14, 2023 7.060 7.088 7.029 7.051 621,674 -0.01(-0.13%)
Apr 13, 2023 7.042 7.060 7.006 7.060 527,880 +0.05(+0.77%)
Apr 12, 2023 7.051 7.051 6.975 7.006 401,701 +0.02(+0.26%)
Apr 11, 2023 7.033 7.033 6.970 6.988 540,755 +0.00(+0.00%)
Apr 10, 2023 6.934 6.997 6.925 6.988 732,649 +0.05(+0.78%)
Apr 06, 2023 6.934 6.979 6.916 6.934 732,625 +0.01(+0.13%)
Apr 05, 2023 6.925 6.988 6.898 6.925 548,010 -0.05(-0.65%)
Apr 04, 2023 6.979 6.997 6.925 6.970 996,888 -0.01(-0.13%)
Apr 03, 2023 7.042 7.042 6.970 6.979 873,249 -0.07(-1.02%)
Mar 31, 2023 6.961 7.060 6.961 7.051 1,568,763 +0.09(+1.30%)
Mar 30, 2023 6.925 6.961 6.916 6.961 625,395 +0.10(+1.45%)
Mar 29, 2023 6.817 6.880 6.817 6.862 627,056 +0.09(+1.33%)
Mar 28, 2023 6.799 6.799 6.735 6.772 715,625 -0.04(-0.53%)
Mar 27, 2023 6.772 6.817 6.753 6.808 520,137 +0.05(+0.80%)
Mar 24, 2023 6.753 6.772 6.690 6.753 703,591 -0.01(-0.13%)
Mar 23, 2023 6.772 6.826 6.722 6.763 598,004 +0.05(+0.67%)
Mar 22, 2023 6.763 6.826 6.717 6.717 587,562 -0.05(-0.80%)
Mar 21, 2023 6.744 6.781 6.726 6.772 583,194 +0.10(+1.42%)
Mar 20, 2023 6.650 6.694 6.650 6.676 580,637 +0.05(+0.81%)
Mar 17, 2023 6.676 6.694 6.587 6.623 512,632 -0.05(-0.81%)
Mar 16, 2023 6.578 6.694 6.547 6.676 549,963 +0.08(+1.22%)
Mar 15, 2023 6.605 6.614 6.542 6.596 938,965 -0.09(-1.34%)
Mar 14, 2023 6.650 6.721 6.641 6.685 644,740 +0.08(+1.22%)
Mar 13, 2023 6.659 6.685 6.573 6.605 949,175 -0.12(-1.73%)
Mar 10, 2023 6.757 6.762 6.650 6.721 761,193 -0.03(-0.40%)
Mar 09, 2023 6.838 6.883 6.739 6.748 965,536 -0.09(-1.31%)
Mar 08, 2023 6.856 6.869 6.811 6.838 691,558 +0.01(+0.13%)
Mar 07, 2023 6.945 6.963 6.829 6.829 478,705 -0.13(-1.93%)
Mar 06, 2023 6.954 6.999 6.954 6.963 428,356 +0.01(+0.13%)
Mar 03, 2023 6.927 6.986 6.909 6.954 557,933 +0.08(+1.17%)
Mar 02, 2023 6.811 6.874 6.811 6.874 458,231 +0.02(+0.26%)
Mar 01, 2023 6.847 6.874 6.811 6.856 1,130,192 +0.03(+0.39%)
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%)
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.