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 )

8.300 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2019 5.369 5.369 5.299 5.305 1,237,487 -0.03(-0.60%)
Apr 29, 2019 5.331 5.350 5.331 5.337 634,999 +0.01(+0.24%)
Apr 26, 2019 5.312 5.344 5.305 5.325 858,997 +0.04(+0.85%)
Apr 25, 2019 5.318 5.337 5.280 5.280 728,963 -0.04(-0.72%)
Apr 24, 2019 5.318 5.350 5.305 5.318 863,781 -0.01(-0.12%)
Apr 23, 2019 5.325 5.344 5.318 5.325 1,108,945 +0.01(+0.12%)
Apr 22, 2019 5.286 5.318 5.261 5.318 748,645 +0.02(+0.38%)
Apr 18, 2019 5.304 5.314 5.273 5.298 951,716 +0.00(+0.00%)
Apr 17, 2019 5.317 5.317 5.285 5.298 673,328 -0.01(-0.24%)
Apr 16, 2019 5.292 5.311 5.264 5.311 739,852 +0.03(+0.60%)
Apr 15, 2019 5.273 5.292 5.260 5.279 843,939 +0.03(+0.48%)
Apr 12, 2019 5.279 5.298 5.253 5.253 943,540 +0.00(+0.00%)
Apr 11, 2019 5.260 5.273 5.243 5.253 847,711 -0.01(-0.12%)
Apr 10, 2019 5.203 5.266 5.203 5.260 801,605 +0.06(+1.22%)
Apr 09, 2019 5.215 5.241 5.196 5.196 890,379 -0.03(-0.49%)
Apr 08, 2019 5.183 5.234 5.179 5.222 960,865 +0.04(+0.86%)
Apr 05, 2019 5.228 5.247 5.171 5.177 1,382,527 -0.04(-0.73%)
Apr 04, 2019 5.209 5.234 5.209 5.215 814,991 +0.01(+0.12%)
Apr 03, 2019 5.209 5.247 5.192 5.209 1,357,425 +0.01(+0.12%)
Apr 02, 2019 5.183 5.203 5.164 5.203 813,876 +0.03(+0.49%)
Apr 01, 2019 5.190 5.228 5.177 5.177 1,433,750 +0.00(+0.00%)
Mar 29, 2019 5.158 5.177 5.133 5.177 1,957,205 +0.04(+0.74%)
Mar 28, 2019 5.094 5.145 5.088 5.139 1,112,962 +0.06(+1.13%)
Mar 27, 2019 5.082 5.114 5.063 5.082 1,184,458 -0.01(-0.12%)
Mar 26, 2019 5.075 5.101 5.050 5.088 805,950 +0.06(+1.14%)
Mar 25, 2019 5.075 5.094 5.031 5.031 1,401,000 -0.06(-1.25%)
Mar 22, 2019 5.164 5.168 5.082 5.094 1,327,339 -0.08(-1.48%)
Mar 21, 2019 5.114 5.177 5.101 5.171 944,705 +0.05(+0.99%)
Mar 20, 2019 5.133 5.139 5.082 5.120 1,034,658 -0.01(-0.23%)
Mar 19, 2019 5.169 5.176 5.125 5.132 1,082,872 -0.01(-0.25%)
Mar 18, 2019 5.087 5.151 5.087 5.144 1,075,489 +0.04(+0.87%)
Mar 15, 2019 5.062 5.106 5.050 5.100 1,164,150 +0.04(+0.75%)
Mar 14, 2019 5.050 5.062 5.037 5.062 783,143 +0.01(+0.25%)
Mar 13, 2019 5.018 5.050 5.005 5.050 1,192,417 +0.03(+0.50%)
Mar 12, 2019 5.024 5.037 5.005 5.024 855,739 +0.01(+0.25%)
Mar 11, 2019 4.967 5.024 4.961 5.012 849,117 +0.05(+1.02%)
Mar 08, 2019 4.942 4.961 4.904 4.961 1,152,109 +0.00(+0.00%)
Mar 07, 2019 5.012 5.012 4.945 4.961 2,124,361 -0.06(-1.13%)
Mar 06, 2019 5.024 5.031 4.993 5.018 1,161,645 -0.01(-0.25%)
Mar 05, 2019 5.031 5.037 4.999 5.031 917,880 +0.00(+0.00%)
Mar 04, 2019 5.031 5.050 4.999 5.031 1,014,927 +0.01(+0.25%)
Mar 01, 2019 5.018 5.050 5.012 5.018 1,008,888 +0.01(+0.25%)
Feb 28, 2019 4.999 5.005 4.974 5.005 1,018,029 +0.01(+0.25%)
Feb 27, 2019 4.993 4.999 4.955 4.993 949,196 +0.00(+0.00%)
Feb 26, 2019 4.967 4.993 4.961 4.993 981,522 +0.03(+0.64%)
Feb 25, 2019 4.986 4.999 4.955 4.961 1,579,212 +0.01(+0.13%)
Feb 22, 2019 4.986 4.999 4.942 4.955 1,309,907 -0.01(-0.25%)
Feb 21, 2019 5.012 5.018 4.955 4.967 1,151,322 -0.05(-1.01%)
Feb 20, 2019 5.056 5.056 4.980 5.018 1,746,948 -0.02(-0.36%)
Feb 19, 2019 5.011 5.036 4.998 5.036 1,446,037 +0.02(+0.37%)
Feb 15, 2019 4.961 5.017 4.961 5.017 870,115 +0.06(+1.26%)
Feb 14, 2019 4.967 4.980 4.951 4.954 938,524 -0.03(-0.50%)
Feb 13, 2019 4.973 4.998 4.973 4.980 810,050 +0.02(+0.38%)
Feb 12, 2019 4.967 4.986 4.954 4.961 1,147,658 +0.02(+0.38%)
Feb 11, 2019 4.961 4.961 4.911 4.942 1,008,689 +0.00(+0.00%)
Feb 08, 2019 4.904 4.948 4.892 4.942 1,061,700 +0.03(+0.51%)
Feb 07, 2019 4.929 4.942 4.886 4.917 1,302,585 -0.03(-0.51%)
Feb 06, 2019 4.967 4.974 4.929 4.942 1,069,859 -0.03(-0.50%)
Feb 05, 2019 4.936 4.980 4.936 4.967 1,520,936 +0.03(+0.63%)
Feb 04, 2019 4.973 4.973 4.923 4.936 1,976,923 -0.02(-0.38%)
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.