Skip to main content

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

8.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 2.854 2.871 2.844 2.849 3,842,689 +0.01(+0.18%)
Mar 30, 2011 2.862 2.871 2.843 2.843 2,856,792 -0.00(-0.10%)
Mar 29, 2011 2.846 2.857 2.835 2.846 2,854,488 +0.00(+0.10%)
Mar 28, 2011 2.849 2.860 2.833 2.843 2,984,005 +0.00(+0.00%)
Mar 25, 2011 2.830 2.854 2.824 2.843 3,473,869 +0.02(+0.67%)
Mar 24, 2011 2.795 2.846 2.792 2.824 8,361,389 +0.04(+1.36%)
Mar 23, 2011 2.765 2.792 2.759 2.787 2,687,713 +0.02(+0.59%)
Mar 22, 2011 2.762 2.784 2.762 2.770 2,556,431 +0.01(+0.20%)
Mar 21, 2011 2.773 2.778 2.759 2.765 3,269,519 +0.03(+0.99%)
Mar 18, 2011 2.743 2.757 2.724 2.738 3,358,181 +0.02(+0.70%)
Mar 17, 2011 2.735 2.754 2.702 2.719 3,573,915 +0.01(+0.20%)
Mar 16, 2011 2.735 2.757 2.675 2.713 4,353,499 -0.05(-1.67%)
Mar 15, 2011 2.721 2.762 2.719 2.759 4,570,195 -0.02(-0.68%)
Mar 14, 2011 2.781 2.784 2.735 2.778 3,720,573 -0.01(-0.39%)
Mar 11, 2011 2.781 2.802 2.781 2.789 3,352,870 -0.02(-0.58%)
Mar 10, 2011 2.819 2.822 2.797 2.805 3,317,605 -0.03(-0.96%)
Mar 09, 2011 2.835 2.846 2.827 2.833 2,930,117 -0.02(-0.67%)
Mar 08, 2011 2.841 2.868 2.833 2.852 2,299,204 +0.01(+0.38%)
Mar 07, 2011 2.857 2.873 2.838 2.841 3,938,659 -0.01(-0.38%)
Mar 04, 2011 2.868 2.870 2.835 2.852 3,645,939 -0.01(-0.47%)
Mar 03, 2011 2.860 2.887 2.849 2.865 4,171,060 +0.03(+1.05%)
Mar 02, 2011 2.827 2.854 2.819 2.835 4,208,934 -0.01(-0.19%)
Mar 01, 2011 2.849 2.860 2.816 2.841 4,911,466 -0.01(-0.19%)
Feb 28, 2011 2.876 2.876 2.824 2.846 3,717,724 +0.01(+0.19%)
Feb 25, 2011 2.805 2.841 2.803 2.841 2,589,617 +0.04(+1.45%)
Feb 24, 2011 2.795 2.816 2.784 2.800 3,812,242 -0.00(-0.10%)
Feb 23, 2011 2.819 2.846 2.792 2.803 3,968,299 -0.02(-0.67%)
Feb 22, 2011 2.860 2.860 2.808 2.822 4,691,622 -0.06(-1.98%)
Feb 18, 2011 2.876 2.881 2.862 2.879 3,307,883 +0.01(+0.47%)
Feb 17, 2011 2.868 2.881 2.862 2.865 4,447,847 -0.02(-0.56%)
Feb 16, 2011 2.887 2.900 2.871 2.881 4,201,953 +0.01(+0.32%)
Feb 15, 2011 2.888 2.896 2.872 2.872 7,172,632 -0.01(-0.46%)
Feb 14, 2011 2.877 2.899 2.872 2.885 5,647,910 +0.01(+0.28%)
Feb 11, 2011 2.859 2.885 2.851 2.877 2,880,158 +0.01(+0.46%)
Feb 10, 2011 2.875 2.880 2.864 2.864 3,339,868 -0.02(-0.55%)
Feb 09, 2011 2.875 2.880 2.867 2.880 2,692,358 -0.01(-0.37%)
Feb 08, 2011 2.859 2.891 2.856 2.891 2,684,342 +0.03(+0.92%)
Feb 07, 2011 2.872 2.872 2.851 2.864 2,574,331 +0.00(+0.09%)
Feb 04, 2011 2.872 2.877 2.848 2.862 2,643,416 -0.02(-0.55%)
Feb 03, 2011 2.859 2.888 2.833 2.877 3,170,991 +0.02(+0.65%)
Feb 02, 2011 2.835 2.872 2.835 2.859 2,779,098 +0.01(+0.37%)
Feb 01, 2011 2.817 2.864 2.817 2.848 4,218,704 +0.03(+1.22%)
Jan 31, 2011 2.801 2.827 2.801 2.814 3,104,075 +0.01(+0.38%)
Jan 28, 2011 2.838 2.851 2.801 2.803 3,897,360 -0.04(-1.30%)
Jan 27, 2011 2.814 2.840 2.814 2.840 3,478,509 +0.01(+0.47%)
Jan 26, 2011 2.801 2.827 2.801 2.827 4,094,750 +0.02(+0.75%)
Jan 25, 2011 2.798 2.809 2.788 2.806 2,959,245 +0.00(+0.00%)
Jan 24, 2011 2.798 2.822 2.793 2.806 3,039,150 +0.00(+0.09%)
Jan 21, 2011 2.793 2.811 2.782 2.803 3,557,290 +0.02(+0.57%)
Jan 20, 2011 2.790 2.801 2.761 2.788 3,864,154 +0.00(+0.00%)
Jan 19, 2011 2.798 2.822 2.777 2.788 4,072,803 -0.02(-0.66%)
Jan 18, 2011 2.796 2.825 2.793 2.806 4,762,171 +0.01(+0.47%)
Jan 14, 2011 2.761 2.801 2.756 2.793 4,274,417 +0.03(+0.96%)
Jan 13, 2011 2.745 2.786 2.740 2.766 5,847,041 +0.02(+0.87%)
Jan 12, 2011 2.803 2.803 2.740 2.743 13,190,164 -0.04(-1.52%)
Jan 11, 2011 2.806 2.811 2.777 2.785 3,463,946 -0.01(-0.47%)
Jan 10, 2011 2.798 2.803 2.785 2.798 2,924,964 -0.01(-0.47%)
Jan 07, 2011 2.817 2.822 2.777 2.811 4,220,089 -0.02(-0.56%)
Jan 06, 2011 2.833 2.833 2.801 2.827 4,439,570 +0.01(+0.38%)
Jan 05, 2011 2.785 2.831 2.774 2.817 5,391,056 -0.00(-0.09%)
Jan 04, 2011 2.827 2.827 2.801 2.819 4,486,500 -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.