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 )

8.270 +0.100 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2022 8.089 8.097 7.924 7.974 1,132,973 -0.07(-0.82%)
Mar 30, 2022 8.064 8.089 7.950 8.039 534,503 -0.02(-0.31%)
Mar 29, 2022 7.974 8.089 7.974 8.064 895,198 +0.13(+1.66%)
Mar 28, 2022 7.867 7.941 7.859 7.933 674,177 +0.03(+0.42%)
Mar 25, 2022 7.801 7.900 7.752 7.900 625,260 +0.12(+1.58%)
Mar 24, 2022 7.719 7.777 7.670 7.777 462,358 +0.11(+1.39%)
Mar 23, 2022 7.760 7.799 7.670 7.670 588,127 -0.15(-1.90%)
Mar 22, 2022 7.827 7.876 7.819 7.819 640,162 +0.03(+0.42%)
Mar 21, 2022 7.851 7.904 7.753 7.786 533,550 -0.04(-0.52%)
Mar 18, 2022 7.778 7.827 7.725 7.827 509,503 +0.05(+0.63%)
Mar 17, 2022 7.574 7.778 7.566 7.778 552,707 +0.20(+2.58%)
Mar 16, 2022 7.427 7.590 7.419 7.582 695,449 +0.24(+3.22%)
Mar 15, 2022 7.199 7.354 7.199 7.346 616,094 +0.18(+2.50%)
Mar 14, 2022 7.378 7.391 7.142 7.166 907,163 -0.18(-2.44%)
Mar 11, 2022 7.435 7.452 7.334 7.346 397,939 -0.07(-0.99%)
Mar 10, 2022 7.386 7.419 7.313 7.419 610,603 +0.02(+0.22%)
Mar 09, 2022 7.289 7.435 7.272 7.403 858,509 +0.24(+3.30%)
Mar 08, 2022 7.232 7.338 7.142 7.166 1,267,283 -0.05(-0.68%)
Mar 07, 2022 7.435 7.441 7.215 7.215 1,495,908 -0.27(-3.59%)
Mar 04, 2022 7.533 7.543 7.403 7.484 821,862 -0.12(-1.61%)
Mar 03, 2022 7.688 7.688 7.517 7.607 756,071 -0.04(-0.53%)
Mar 02, 2022 7.533 7.647 7.501 7.647 763,733 +0.15(+2.07%)
Mar 01, 2022 7.558 7.590 7.419 7.492 899,982 -0.09(-1.18%)
Feb 28, 2022 7.574 7.647 7.472 7.582 1,143,702 -0.05(-0.64%)
Feb 25, 2022 7.525 7.631 7.497 7.631 1,081,161 +0.18(+2.41%)
Feb 24, 2022 7.158 7.460 7.117 7.452 1,707,302 +0.11(+1.56%)
Feb 23, 2022 7.476 7.501 7.338 7.338 1,054,401 -0.07(-0.88%)
Feb 22, 2022 7.509 7.578 7.297 7.403 1,344,950 -0.19(-2.47%)
Feb 18, 2022 7.590 0 -0.06(-0.75%)
Feb 17, 2022 7.713 7.753 7.623 7.647 617,581 -0.12(-1.48%)
Feb 16, 2022 7.730 7.791 7.660 7.762 787,254 +0.05(+0.63%)
Feb 15, 2022 7.698 7.758 7.690 7.714 578,092 +0.11(+1.38%)
Feb 14, 2022 7.730 7.730 7.584 7.609 952,181 -0.08(-1.05%)
Feb 11, 2022 7.827 7.884 7.665 7.690 1,096,357 -0.12(-1.55%)
Feb 10, 2022 7.884 7.957 7.795 7.811 1,128,475 -0.13(-1.63%)
Feb 09, 2022 7.835 7.965 7.835 7.941 1,092,096 +0.16(+2.08%)
Feb 08, 2022 7.698 7.811 7.677 7.779 904,605 +0.08(+1.05%)
Feb 07, 2022 7.754 7.803 7.681 7.698 1,512,612 -0.07(-0.94%)
Feb 04, 2022 7.924 7.965 7.746 7.771 4,374,320 -0.27(-3.32%)
Feb 03, 2022 8.135 8.001 8.038 899,516 -0.19(-2.26%)
Feb 02, 2022 8.200 8.272 8.163 8.224 663,006 +0.09(+1.09%)
Feb 01, 2022 8.094 8.248 8.013 8.135 821,881 +0.04(+0.50%)
Jan 31, 2022 7.932 8.094 8.094 864,544 +0.22(+2.77%)
Jan 28, 2022 7.811 7.884 7.690 7.876 833,650 +0.11(+1.35%)
Jan 27, 2022 7.803 7.916 7.738 7.771 954,555 +0.01(+0.10%)
Jan 26, 2022 7.860 7.892 7.633 7.762 1,153,953 +0.09(+1.16%)
Jan 25, 2022 7.592 7.746 7.431 7.673 1,441,132 +0.02(+0.32%)
Jan 24, 2022 7.495 7.681 7.066 7.649 4,653,121 +0.05(+0.64%)
Jan 21, 2022 8.297 8.321 7.576 7.601 5,188,757 -0.73(-8.76%)
Jan 20, 2022 8.475 8.515 8.322 8.330 536,411 -0.09(-1.05%)
Jan 19, 2022 8.451 8.504 8.378 8.418 683,720 -0.01(-0.10%)
Jan 18, 2022 8.507 8.507 8.394 8.426 885,977 -0.14(-1.60%)
Jan 14, 2022 8.563 0 +0.01(+0.09%)
Jan 13, 2022 8.619 8.627 8.519 8.555 562,256 -0.03(-0.37%)
Jan 12, 2022 8.555 8.619 8.527 8.587 574,080 +0.06(+0.66%)
Jan 11, 2022 8.426 8.539 8.386 8.531 623,593 +0.13(+1.53%)
Jan 10, 2022 8.394 8.418 8.298 8.402 555,462 -0.02(-0.29%)
Jan 07, 2022 8.434 8.458 8.378 8.426 603,977 +0.01(+0.10%)
Jan 06, 2022 8.402 8.442 8.298 8.418 913,969 +0.00(+0.00%)
Jan 05, 2022 8.579 8.595 8.402 8.418 637,172 -0.18(-2.06%)
Jan 04, 2022 8.571 8.611 8.515 8.595 692,928 +0.02(+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.