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 )

8.390 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 6.601 6.681 6.557 6.672 1,631,699 +0.08(+1.21%)
Dec 29, 2022 6.584 6.654 6.575 6.592 1,505,823 +0.05(+0.81%)
Dec 28, 2022 6.566 6.597 6.522 6.539 1,263,375 -0.02(-0.27%)
Dec 27, 2022 6.557 6.654 6.557 6.557 887,039 -0.04(-0.67%)
Dec 23, 2022 6.584 6.628 6.557 6.601 728,759 +0.01(+0.13%)
Dec 22, 2022 6.645 6.668 6.531 6.592 1,140,547 -0.09(-1.38%)
Dec 21, 2022 6.667 6.738 6.650 6.685 890,947 +0.04(+0.66%)
Dec 20, 2022 6.659 6.689 6.632 6.641 776,578 -0.03(-0.39%)
Dec 19, 2022 6.720 6.735 6.641 6.667 623,722 -0.04(-0.65%)
Dec 16, 2022 6.720 6.777 6.694 6.711 548,019 -0.10(-1.42%)
Dec 15, 2022 6.852 6.852 6.746 6.808 860,269 -0.12(-1.77%)
Dec 14, 2022 6.852 6.957 6.843 6.931 797,875 +0.08(+1.15%)
Dec 13, 2022 6.913 6.983 6.845 6.852 896,920 +0.05(+0.77%)
Dec 12, 2022 6.834 6.852 6.773 6.799 910,491 +0.01(+0.13%)
Dec 09, 2022 6.799 6.878 6.738 6.790 690,208 -0.04(-0.51%)
Dec 08, 2022 6.860 6.895 6.808 6.825 717,131 -0.02(-0.26%)
Dec 07, 2022 6.817 6.895 6.817 6.843 730,630 +0.01(+0.13%)
Dec 06, 2022 6.922 6.922 6.799 6.834 572,042 -0.06(-0.89%)
Dec 05, 2022 6.957 7.009 6.878 6.895 535,319 -0.13(-1.87%)
Dec 02, 2022 6.992 7.045 6.967 7.027 548,387 -0.04(-0.62%)
Dec 01, 2022 7.036 7.088 6.992 7.071 640,661 +0.05(+0.75%)
Nov 30, 2022 6.887 7.018 6.834 7.018 904,488 +0.19(+2.83%)
Nov 29, 2022 6.834 6.887 6.808 6.825 584,704 -0.04(-0.51%)
Nov 28, 2022 6.878 6.909 6.817 6.860 656,787 -0.04(-0.64%)
Nov 25, 2022 6.878 6.904 6.852 6.904 270,807 +0.03(+0.38%)
Nov 23, 2022 6.860 6.922 6.838 6.878 662,558 -0.01(-0.13%)
Nov 22, 2022 6.852 6.913 6.834 6.887 797,395 +0.04(+0.58%)
Nov 21, 2022 6.864 6.878 6.830 6.847 620,176 -0.04(-0.63%)
Nov 18, 2022 6.899 6.917 6.821 6.891 610,823 +0.03(+0.51%)
Nov 17, 2022 6.777 6.856 6.764 6.856 722,124 +0.03(+0.38%)
Nov 16, 2022 6.795 6.838 6.777 6.830 809,026 +0.01(+0.13%)
Nov 15, 2022 6.864 6.891 6.795 6.821 793,012 +0.06(+0.90%)
Nov 14, 2022 6.803 6.838 6.760 6.760 719,176 -0.06(-0.89%)
Nov 11, 2022 6.777 6.847 6.742 6.821 631,100 +0.05(+0.77%)
Nov 10, 2022 6.699 6.769 6.690 6.769 624,333 +0.27(+4.16%)
Nov 09, 2022 6.594 6.607 6.477 6.499 702,080 -0.14(-2.10%)
Nov 08, 2022 6.612 6.655 6.551 6.638 549,884 +0.07(+1.06%)
Nov 07, 2022 6.516 6.594 6.472 6.568 682,205 +0.06(+0.94%)
Nov 04, 2022 6.594 6.594 6.429 6.507 1,053,217 +0.03(+0.54%)
Nov 03, 2022 6.429 6.533 6.420 6.472 788,062 -0.04(-0.67%)
Nov 02, 2022 6.725 6.734 6.507 6.516 1,813,873 -0.30(-4.47%)
Nov 01, 2022 6.864 6.891 6.821 6.821 527,054 +0.03(+0.38%)
Oct 31, 2022 6.803 6.856 6.760 6.795 735,636 +0.00(+0.00%)
Oct 28, 2022 6.708 6.821 6.708 6.795 740,886 +0.06(+0.91%)
Oct 27, 2022 6.769 6.851 6.699 6.734 772,712 -0.01(-0.13%)
Oct 26, 2022 6.734 6.816 6.716 6.742 604,802 -0.02(-0.26%)
Oct 25, 2022 6.577 6.777 6.568 6.760 876,199 +0.18(+2.78%)
Oct 24, 2022 6.577 6.583 6.491 6.577 692,633 +0.07(+1.07%)
Oct 21, 2022 6.359 6.520 6.346 6.507 668,793 +0.14(+2.17%)
Oct 20, 2022 6.429 6.490 6.352 6.369 670,534 -0.03(-0.40%)
Oct 19, 2022 6.490 6.516 6.326 6.395 1,046,405 -0.11(-1.72%)
Oct 18, 2022 6.576 6.593 6.451 6.507 516,538 +0.07(+1.07%)
Oct 17, 2022 6.386 6.438 6.369 6.438 815,055 +0.15(+2.33%)
Oct 14, 2022 6.464 6.528 6.274 6.291 550,763 -0.13(-2.02%)
Oct 13, 2022 6.153 6.455 6.119 6.421 835,210 +0.17(+2.76%)
Oct 12, 2022 6.265 6.339 6.239 6.248 915,462 -0.01(-0.14%)
Oct 11, 2022 6.265 6.377 6.213 6.257 900,335 -0.03(-0.55%)
Oct 10, 2022 6.334 6.380 6.231 6.291 723,198 -0.06(-0.95%)
Oct 07, 2022 6.455 6.455 6.304 6.352 1,065,993 -0.16(-2.52%)
Oct 06, 2022 6.679 6.705 6.507 6.516 946,240 -0.22(-3.21%)
Oct 05, 2022 6.645 6.766 6.559 6.731 773,236 +0.01(+0.13%)
Oct 04, 2022 6.593 6.736 6.593 6.723 686,188 +0.24(+3.73%)
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.