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 (%)
Sep 30, 2019 5.484 5.517 5.418 5.425 1,456,813 -0.02(-0.36%)
Sep 27, 2019 5.445 5.458 5.395 5.445 791,868 +0.03(+0.61%)
Sep 26, 2019 5.438 5.438 5.385 5.412 766,356 -0.01(-0.12%)
Sep 25, 2019 5.511 5.517 5.415 5.418 1,367,371 -0.09(-1.68%)
Sep 24, 2019 5.524 5.544 5.464 5.511 970,628 +0.02(+0.36%)
Sep 23, 2019 5.550 5.554 5.491 5.491 720,104 -0.07(-1.30%)
Sep 20, 2019 5.583 5.590 5.511 5.563 798,687 -0.01(-0.10%)
Sep 19, 2019 5.569 5.582 5.549 5.569 840,865 +0.01(+0.24%)
Sep 18, 2019 5.503 5.562 5.486 5.556 1,141,603 +0.05(+0.95%)
Sep 17, 2019 5.490 5.503 5.464 5.503 483,728 +0.01(+0.12%)
Sep 16, 2019 5.477 5.497 5.451 5.497 687,498 +0.02(+0.36%)
Sep 13, 2019 5.503 5.510 5.451 5.477 665,165 +0.00(+0.00%)
Sep 12, 2019 5.530 5.530 5.431 5.477 935,418 -0.06(-1.07%)
Sep 11, 2019 5.425 5.536 5.386 5.536 2,422,590 +0.11(+2.05%)
Sep 10, 2019 5.379 5.425 5.353 5.425 819,854 +0.04(+0.73%)
Sep 09, 2019 5.399 5.399 5.372 5.386 706,229 -0.01(-0.24%)
Sep 06, 2019 5.353 5.405 5.333 5.399 865,112 +0.05(+0.98%)
Sep 05, 2019 5.333 5.366 5.333 5.346 702,819 +0.03(+0.49%)
Sep 04, 2019 5.340 5.346 5.294 5.320 663,314 +0.00(+0.00%)
Sep 03, 2019 5.274 5.320 5.254 5.320 644,261 +0.01(+0.25%)
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%)
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.