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 )

8.190 -0.090 (-1.09%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2020 5.111 5.239 5.096 5.239 2,930,305 +0.17(+3.36%)
Jun 29, 2020 5.083 5.118 5.046 5.069 877,976 +0.02(+0.42%)
Jun 26, 2020 5.083 5.118 5.040 5.048 1,071,958 -0.09(-1.66%)
Jun 25, 2020 5.090 5.140 5.055 5.133 917,940 +0.02(+0.42%)
Jun 24, 2020 5.197 5.204 5.083 5.111 799,603 -0.13(-2.44%)
Jun 23, 2020 5.211 5.246 5.211 5.239 678,358 +0.06(+1.10%)
Jun 22, 2020 5.182 5.204 5.150 5.182 529,423 +0.02(+0.30%)
Jun 19, 2020 5.209 5.223 5.139 5.167 958,296 +0.00(+0.00%)
Jun 18, 2020 5.139 5.174 5.104 5.167 588,582 +0.01(+0.27%)
Jun 17, 2020 5.209 5.223 5.153 5.153 963,955 -0.04(-0.81%)
Jun 16, 2020 5.244 5.252 5.132 5.195 1,309,054 +0.09(+1.79%)
Jun 15, 2020 5.026 5.139 4.977 5.104 2,725,103 -0.03(-0.55%)
Jun 12, 2020 5.188 5.216 5.047 5.132 1,112,283 +0.11(+2.24%)
Jun 11, 2020 5.146 5.180 5.019 5.019 1,861,433 -0.28(-5.31%)
Jun 10, 2020 5.294 5.308 5.230 5.301 837,222 +0.05(+0.94%)
Jun 09, 2020 5.357 5.364 5.230 5.252 1,893,808 -0.12(-2.23%)
Jun 08, 2020 5.336 5.371 5.301 5.371 1,301,396 +0.08(+1.60%)
Jun 05, 2020 5.259 5.315 5.252 5.287 1,150,353 +0.10(+1.90%)
Jun 04, 2020 5.167 5.237 5.160 5.188 1,022,087 -0.01(-0.27%)
Jun 03, 2020 5.146 5.230 5.146 5.202 1,006,618 +0.07(+1.37%)
Jun 02, 2020 5.090 5.132 5.068 5.132 953,820 +0.05(+0.97%)
Jun 01, 2020 5.047 5.111 5.033 5.083 988,991 +0.01(+0.14%)
May 29, 2020 5.076 5.076 4.991 5.076 963,268 +0.01(+0.28%)
May 28, 2020 5.068 5.104 5.037 5.061 1,085,282 +0.01(+0.28%)
May 27, 2020 4.991 5.054 4.952 5.047 842,780 +0.08(+1.56%)
May 26, 2020 4.970 4.998 4.963 4.970 802,983 +0.08(+1.58%)
May 22, 2020 4.843 4.900 4.836 4.893 830,589 +0.02(+0.43%)
May 21, 2020 4.921 4.956 4.871 4.871 807,990 -0.07(-1.40%)
May 20, 2020 4.899 4.962 4.899 4.941 965,848 +0.08(+1.72%)
May 19, 2020 4.850 4.899 4.815 4.857 977,119 +0.00(+0.00%)
May 18, 2020 4.780 4.871 4.766 4.857 1,331,778 +0.18(+3.88%)
May 15, 2020 4.627 4.686 4.627 4.675 758,491 +0.00(+0.00%)
May 14, 2020 4.592 4.675 4.550 4.675 1,249,019 +0.03(+0.60%)
May 13, 2020 4.717 4.752 4.613 4.648 1,648,248 -0.09(-1.91%)
May 12, 2020 4.850 4.850 4.731 4.738 1,411,598 -0.10(-2.02%)
May 11, 2020 4.829 4.864 4.808 4.836 1,249,230 -0.02(-0.43%)
May 08, 2020 4.829 4.864 4.808 4.857 894,770 +0.06(+1.31%)
May 07, 2020 4.724 4.794 4.710 4.794 1,897,031 +0.09(+1.93%)
May 06, 2020 4.738 4.745 4.689 4.703 1,067,993 -0.01(-0.30%)
May 05, 2020 4.696 4.780 4.696 4.717 1,453,845 +0.06(+1.35%)
May 04, 2020 4.634 4.655 4.571 4.655 1,032,198 +0.00(+0.00%)
May 01, 2020 4.668 4.696 4.620 4.655 1,313,208 -0.09(-1.91%)
Apr 30, 2020 4.794 4.794 4.703 4.745 1,598,091 -0.03(-0.73%)
Apr 29, 2020 4.780 4.801 4.724 4.780 1,148,783 +0.10(+2.24%)
Apr 28, 2020 4.703 4.717 4.648 4.675 1,074,030 +0.05(+1.06%)
Apr 27, 2020 4.648 4.655 4.599 4.627 1,582,313 +0.03(+0.61%)
Apr 24, 2020 4.578 4.613 4.529 4.599 997,946 +0.04(+0.92%)
Apr 23, 2020 4.613 4.662 4.543 4.557 2,174,689 -0.06(-1.36%)
Apr 22, 2020 4.648 4.648 4.564 4.620 1,628,990 +0.05(+1.09%)
Apr 21, 2020 4.625 4.653 4.519 4.570 1,089,376 -0.15(-3.08%)
Apr 20, 2020 4.701 4.801 4.653 4.715 1,221,545 -0.08(-1.73%)
Apr 17, 2020 4.756 4.798 4.694 4.798 1,083,708 +0.12(+2.66%)
Apr 16, 2020 4.653 4.680 4.570 4.673 1,107,270 +0.00(+0.00%)
Apr 15, 2020 4.680 4.680 4.556 4.673 1,211,364 -0.10(-2.03%)
Apr 14, 2020 4.708 4.784 4.679 4.770 1,841,361 +0.15(+3.14%)
Apr 13, 2020 4.791 4.791 4.496 4.625 1,667,367 -0.12(-2.48%)
Apr 09, 2020 4.860 4.860 4.673 4.743 2,030,145 +0.12(+2.54%)
Apr 08, 2020 4.438 4.625 4.411 4.625 1,449,947 +0.24(+5.35%)
Apr 07, 2020 4.521 4.542 4.390 4.390 1,303,718 +0.09(+2.09%)
Apr 06, 2020 4.169 4.321 4.162 4.300 1,784,164 +0.28(+7.06%)
Apr 03, 2020 4.093 4.129 4.003 4.017 1,486,844 -0.08(-2.02%)
Apr 02, 2020 4.079 4.210 4.051 4.100 2,118,854 +0.01(+0.34%)
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.