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 (%)
Aug 30, 2019 5.274 5.307 5.261 5.307 1,071,927 +0.07(+1.25%)
Aug 29, 2019 5.268 5.281 5.228 5.241 1,070,590 -0.01(-0.12%)
Aug 28, 2019 5.228 5.281 5.209 5.248 864,301 +0.03(+0.50%)
Aug 27, 2019 5.281 5.287 5.196 5.222 961,072 -0.05(-0.87%)
Aug 26, 2019 5.281 5.294 5.202 5.268 1,286,543 -0.01(-0.25%)
Aug 23, 2019 5.268 5.294 5.228 5.281 1,824,397 -0.01(-0.25%)
Aug 22, 2019 5.307 5.307 5.255 5.294 1,478,497 +0.04(+0.77%)
Aug 21, 2019 5.240 5.266 5.227 5.253 954,207 +0.03(+0.50%)
Aug 20, 2019 5.221 5.234 5.192 5.227 1,026,395 +0.01(+0.25%)
Aug 19, 2019 5.234 5.234 5.182 5.214 1,224,302 +0.06(+1.14%)
Aug 16, 2019 5.169 5.195 5.156 5.156 687,809 +0.03(+0.51%)
Aug 15, 2019 5.156 5.169 5.110 5.130 1,012,479 -0.01(-0.25%)
Aug 14, 2019 5.162 5.175 5.091 5.143 1,407,660 -0.07(-1.25%)
Aug 13, 2019 5.143 5.253 5.143 5.208 904,090 +0.05(+1.01%)
Aug 12, 2019 5.195 5.227 5.156 5.156 956,230 -0.06(-1.12%)
Aug 09, 2019 5.240 5.260 5.201 5.214 681,041 -0.04(-0.74%)
Aug 08, 2019 5.227 5.253 5.208 5.253 671,947 +0.07(+1.38%)
Aug 07, 2019 5.149 5.192 5.084 5.182 1,551,597 -0.02(-0.37%)
Aug 06, 2019 5.175 5.208 5.130 5.201 1,178,916 +0.05(+0.88%)
Aug 05, 2019 5.195 5.195 5.104 5.156 1,874,129 -0.09(-1.73%)
Aug 02, 2019 5.253 5.266 5.201 5.247 1,525,576 -0.03(-0.49%)
Aug 01, 2019 5.318 5.344 5.253 5.273 1,257,202 -0.04(-0.73%)
Jul 31, 2019 5.370 5.370 5.273 5.312 1,099,751 -0.04(-0.73%)
Jul 30, 2019 5.338 5.351 5.318 5.351 916,761 -0.01(-0.12%)
Jul 29, 2019 5.364 5.364 5.331 5.357 904,838 +0.01(+0.12%)
Jul 26, 2019 5.357 5.364 5.344 5.351 737,795 +0.00(+0.00%)
Jul 25, 2019 5.396 5.396 5.338 5.351 701,120 -0.05(-0.84%)
Jul 24, 2019 5.377 5.396 5.357 5.396 701,371 +0.03(+0.48%)
Jul 23, 2019 5.370 5.377 5.346 5.370 816,282 +0.01(+0.26%)
Jul 22, 2019 5.356 5.363 5.344 5.356 749,878 +0.01(+0.12%)
Jul 19, 2019 5.350 5.363 5.324 5.350 1,138,443 +0.02(+0.36%)
Jul 18, 2019 5.344 5.350 5.318 5.331 1,029,357 -0.01(-0.12%)
Jul 17, 2019 5.350 5.363 5.331 5.337 799,569 -0.01(-0.24%)
Jul 16, 2019 5.356 5.363 5.331 5.350 885,077 +0.00(+0.00%)
Jul 15, 2019 5.344 5.350 5.331 5.350 781,094 +0.02(+0.36%)
Jul 12, 2019 5.350 5.350 5.324 5.331 853,948 +0.00(+0.00%)
Jul 11, 2019 5.363 5.363 5.324 5.331 725,637 -0.02(-0.36%)
Jul 10, 2019 5.337 5.356 5.311 5.350 1,159,819 +0.05(+0.97%)
Jul 09, 2019 5.285 5.305 5.266 5.298 1,393,219 +0.00(+0.00%)
Jul 08, 2019 5.324 5.337 5.266 5.298 1,308,913 -0.06(-1.08%)
Jul 05, 2019 5.337 5.363 5.324 5.356 571,933 -0.01(-0.12%)
Jul 03, 2019 5.363 5.369 5.337 5.363 502,979 +0.03(+0.48%)
Jul 02, 2019 5.356 5.356 5.331 5.337 882,900 -0.02(-0.36%)
Jul 01, 2019 5.389 5.415 5.344 5.356 1,072,309 +0.01(+0.12%)
Jun 28, 2019 5.285 5.356 5.266 5.350 2,133,399 +0.10(+1.97%)
Jun 27, 2019 5.247 5.260 5.221 5.247 1,043,712 +0.03(+0.62%)
Jun 26, 2019 5.214 5.253 5.189 5.214 1,074,321 +0.03(+0.62%)
Jun 25, 2019 5.240 5.253 5.169 5.182 859,533 -0.05(-0.99%)
Jun 24, 2019 5.240 5.247 5.214 5.234 890,107 +0.02(+0.37%)
Jun 21, 2019 5.240 5.260 5.208 5.214 811,026 -0.04(-0.74%)
Jun 20, 2019 5.279 5.282 5.221 5.253 1,133,545 +0.02(+0.39%)
Jun 19, 2019 5.239 5.265 5.233 5.233 994,468 +0.01(+0.12%)
Jun 18, 2019 5.220 5.246 5.207 5.226 1,144,377 +0.04(+0.87%)
Jun 17, 2019 5.182 5.194 5.175 5.182 640,607 +0.00(+0.00%)
Jun 14, 2019 5.175 5.188 5.137 5.182 710,706 +0.01(+0.12%)
Jun 13, 2019 5.156 5.175 5.143 5.175 728,064 +0.03(+0.50%)
Jun 12, 2019 5.162 5.182 5.137 5.150 735,005 -0.01(-0.25%)
Jun 11, 2019 5.188 5.207 5.130 5.162 934,016 +0.00(+0.00%)
Jun 10, 2019 5.169 5.188 5.137 5.162 1,123,251 +0.03(+0.50%)
Jun 07, 2019 5.124 5.169 5.115 5.137 1,285,111 +0.04(+0.75%)
Jun 06, 2019 5.066 5.111 5.056 5.098 741,247 +0.03(+0.63%)
Jun 05, 2019 5.041 5.066 5.002 5.066 888,055 +0.05(+1.02%)
Jun 04, 2019 4.964 5.030 4.957 5.015 1,280,268 +0.10(+1.95%)
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.