Skip to main content

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.405 +0.005 (+0.06%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.832 2.848 2.822 2.826 3,873,294 +0.01(+0.18%)
Mar 30, 2011 2.840 2.848 2.821 2.821 2,879,544 -0.00(-0.10%)
Mar 29, 2011 2.824 2.834 2.813 2.824 2,877,223 +0.00(+0.10%)
Mar 28, 2011 2.826 2.837 2.810 2.821 3,007,771 +0.00(+0.00%)
Mar 25, 2011 2.808 2.832 2.802 2.821 3,501,536 +0.02(+0.67%)
Mar 24, 2011 2.773 2.824 2.770 2.802 8,427,984 +0.04(+1.36%)
Mar 23, 2011 2.743 2.770 2.738 2.764 2,709,120 +0.02(+0.59%)
Mar 22, 2011 2.740 2.762 2.740 2.748 2,576,792 +0.01(+0.20%)
Mar 21, 2011 2.751 2.756 2.738 2.743 3,295,559 +0.03(+0.99%)
Mar 18, 2011 2.721 2.735 2.703 2.716 3,384,927 +0.02(+0.70%)
Mar 17, 2011 2.713 2.732 2.681 2.697 3,602,379 +0.01(+0.20%)
Mar 16, 2011 2.713 2.735 2.654 2.692 4,388,172 -0.05(-1.67%)
Mar 15, 2011 2.699 2.740 2.697 2.738 4,606,595 -0.02(-0.68%)
Mar 14, 2011 2.759 2.762 2.713 2.756 3,750,206 -0.01(-0.39%)
Mar 11, 2011 2.759 2.780 2.759 2.767 3,379,573 -0.02(-0.58%)
Mar 10, 2011 2.797 2.799 2.775 2.783 3,344,029 -0.03(-0.96%)
Mar 09, 2011 2.813 2.824 2.805 2.810 2,953,454 -0.02(-0.67%)
Mar 08, 2011 2.818 2.845 2.810 2.829 2,317,516 +0.01(+0.38%)
Mar 07, 2011 2.834 2.851 2.816 2.818 3,970,029 -0.01(-0.38%)
Mar 04, 2011 2.845 2.847 2.813 2.829 3,674,978 -0.01(-0.47%)
Mar 03, 2011 2.837 2.864 2.826 2.843 4,204,281 +0.03(+1.05%)
Mar 02, 2011 2.805 2.832 2.797 2.813 4,242,456 -0.01(-0.19%)
Mar 01, 2011 2.826 2.837 2.794 2.818 4,950,583 -0.01(-0.19%)
Feb 28, 2011 2.853 2.853 2.802 2.824 3,747,334 +0.01(+0.19%)
Feb 25, 2011 2.783 2.818 2.781 2.818 2,610,242 +0.04(+1.45%)
Feb 24, 2011 2.773 2.794 2.762 2.778 3,842,605 -0.00(-0.10%)
Feb 23, 2011 2.797 2.824 2.770 2.781 3,999,905 -0.02(-0.67%)
Feb 22, 2011 2.837 2.837 2.786 2.799 4,728,988 -0.06(-1.98%)
Feb 18, 2011 2.853 2.859 2.840 2.856 3,334,228 +0.01(+0.47%)
Feb 17, 2011 2.845 2.859 2.840 2.843 4,483,272 -0.02(-0.56%)
Feb 16, 2011 2.864 2.878 2.848 2.859 4,235,420 +0.01(+0.32%)
Feb 15, 2011 2.865 2.873 2.849 2.849 7,229,757 -0.01(-0.46%)
Feb 14, 2011 2.855 2.876 2.849 2.863 5,692,891 +0.01(+0.28%)
Feb 11, 2011 2.836 2.863 2.828 2.855 2,903,096 +0.01(+0.46%)
Feb 10, 2011 2.852 2.857 2.842 2.842 3,366,467 -0.02(-0.55%)
Feb 09, 2011 2.852 2.857 2.844 2.857 2,713,801 -0.01(-0.37%)
Feb 08, 2011 2.836 2.868 2.834 2.868 2,705,721 +0.03(+0.92%)
Feb 07, 2011 2.849 2.849 2.828 2.842 2,594,834 +0.00(+0.09%)
Feb 04, 2011 2.849 2.855 2.826 2.839 2,664,468 -0.02(-0.55%)
Feb 03, 2011 2.836 2.865 2.810 2.855 3,196,245 +0.02(+0.65%)
Feb 02, 2011 2.813 2.849 2.813 2.836 2,801,231 +0.01(+0.37%)
Feb 01, 2011 2.794 2.842 2.794 2.826 4,252,303 +0.03(+1.22%)
Jan 31, 2011 2.779 2.805 2.779 2.792 3,128,796 +0.01(+0.38%)
Jan 28, 2011 2.815 2.828 2.779 2.781 3,928,399 -0.04(-1.30%)
Jan 27, 2011 2.792 2.818 2.792 2.818 3,506,213 +0.01(+0.47%)
Jan 26, 2011 2.779 2.805 2.779 2.805 4,127,362 +0.02(+0.75%)
Jan 25, 2011 2.776 2.787 2.766 2.784 2,982,813 +0.00(+0.00%)
Jan 24, 2011 2.776 2.800 2.771 2.784 3,063,354 +0.00(+0.09%)
Jan 21, 2011 2.771 2.789 2.760 2.781 3,585,621 +0.02(+0.57%)
Jan 20, 2011 2.768 2.779 2.739 2.766 3,894,929 +0.00(+0.00%)
Jan 19, 2011 2.776 2.800 2.755 2.766 4,105,240 -0.02(-0.66%)
Jan 18, 2011 2.773 2.802 2.771 2.784 4,800,098 +0.01(+0.47%)
Jan 14, 2011 2.739 2.779 2.734 2.771 4,308,460 +0.03(+0.95%)
Jan 13, 2011 2.724 2.764 2.718 2.745 5,893,609 +0.02(+0.87%)
Jan 12, 2011 2.781 2.781 2.718 2.721 13,295,213 -0.04(-1.52%)
Jan 11, 2011 2.784 2.789 2.755 2.763 3,491,534 -0.01(-0.47%)
Jan 10, 2011 2.776 2.781 2.763 2.776 2,948,259 -0.01(-0.47%)
Jan 07, 2011 2.794 2.800 2.755 2.789 4,253,699 -0.02(-0.56%)
Jan 06, 2011 2.810 2.810 2.779 2.805 4,474,928 +0.01(+0.38%)
Jan 05, 2011 2.763 2.808 2.752 2.794 5,433,992 -0.00(-0.09%)
Jan 04, 2011 2.805 2.805 2.779 2.797 4,522,231 -0.01(-0.28%)
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.