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: 6:30 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 (%)
Apr 29, 2022 7.504 7.525 7.363 7.372 874,162 -0.14(-1.87%)
Apr 28, 2022 7.521 7.521 7.430 7.512 629,223 +0.11(+1.45%)
Apr 27, 2022 7.388 7.521 7.289 7.405 1,210,097 +0.08(+1.13%)
Apr 26, 2022 7.504 7.541 7.322 7.322 873,809 -0.23(-3.07%)
Apr 25, 2022 7.413 7.554 7.347 7.554 955,959 +0.06(+0.77%)
Apr 22, 2022 7.653 7.653 7.463 7.496 581,905 -0.15(-1.95%)
Apr 21, 2022 7.794 7.810 7.636 7.645 439,471 -0.07(-0.87%)
Apr 20, 2022 7.745 7.777 7.691 7.712 485,241 +0.02(+0.32%)
Apr 19, 2022 7.597 7.695 7.572 7.687 613,353 +0.11(+1.41%)
Apr 18, 2022 7.786 7.794 7.523 7.580 934,740 -0.17(-2.22%)
Apr 14, 2022 7.925 7.991 7.753 7.753 669,492 -0.12(-1.56%)
Apr 13, 2022 7.761 7.876 7.728 7.876 518,796 +0.15(+1.91%)
Apr 12, 2022 7.761 7.823 7.710 7.728 582,783 +0.02(+0.21%)
Apr 11, 2022 7.769 7.777 7.695 7.712 522,416 -0.07(-0.84%)
Apr 08, 2022 7.777 7.802 7.728 7.777 506,511 +0.00(+0.00%)
Apr 07, 2022 7.786 7.802 7.658 7.777 510,760 -0.02(-0.32%)
Apr 06, 2022 7.835 7.847 7.714 7.802 779,788 -0.12(-1.55%)
Apr 05, 2022 7.991 8.006 7.843 7.925 747,298 -0.07(-0.92%)
Apr 04, 2022 8.057 8.073 7.983 7.999 543,483 -0.06(-0.71%)
Apr 01, 2022 7.999 8.057 7.942 8.057 468,215 +0.08(+1.03%)
Mar 31, 2022 8.089 8.098 7.925 7.975 1,132,860 -0.07(-0.82%)
Mar 30, 2022 8.065 8.089 7.951 8.040 534,449 -0.02(-0.31%)
Mar 29, 2022 7.975 8.089 7.975 8.065 895,108 +0.13(+1.66%)
Mar 28, 2022 7.868 7.942 7.860 7.933 674,110 +0.03(+0.42%)
Mar 25, 2022 7.802 7.901 7.753 7.901 625,198 +0.12(+1.58%)
Mar 24, 2022 7.720 7.777 7.671 7.777 462,312 +0.11(+1.39%)
Mar 23, 2022 7.761 7.800 7.671 7.671 588,069 -0.15(-1.90%)
Mar 22, 2022 7.828 7.876 7.819 7.819 640,098 +0.03(+0.42%)
Mar 21, 2022 7.852 7.905 7.754 7.787 533,497 -0.04(-0.52%)
Mar 18, 2022 7.779 7.828 7.726 7.828 509,453 +0.05(+0.63%)
Mar 17, 2022 7.575 7.779 7.567 7.779 552,652 +0.20(+2.58%)
Mar 16, 2022 7.428 7.591 7.420 7.583 695,380 +0.24(+3.22%)
Mar 15, 2022 7.200 7.355 7.200 7.346 616,033 +0.18(+2.50%)
Mar 14, 2022 7.379 7.391 7.143 7.167 907,073 -0.18(-2.44%)
Mar 11, 2022 7.436 7.452 7.334 7.346 397,899 -0.07(-0.99%)
Mar 10, 2022 7.387 7.420 7.314 7.420 610,542 +0.02(+0.22%)
Mar 09, 2022 7.289 7.436 7.273 7.404 858,424 +0.24(+3.30%)
Mar 08, 2022 7.232 7.338 7.143 7.167 1,267,157 -0.05(-0.68%)
Mar 07, 2022 7.436 7.442 7.216 7.216 1,495,759 -0.27(-3.59%)
Mar 04, 2022 7.534 7.544 7.404 7.485 821,780 -0.12(-1.61%)
Mar 03, 2022 7.689 7.689 7.518 7.607 755,995 -0.04(-0.53%)
Mar 02, 2022 7.534 7.648 7.501 7.648 763,657 +0.15(+2.07%)
Mar 01, 2022 7.558 7.591 7.420 7.493 899,892 -0.09(-1.18%)
Feb 28, 2022 7.575 7.648 7.473 7.583 1,143,588 -0.05(-0.64%)
Feb 25, 2022 7.526 7.632 7.497 7.632 1,081,053 +0.18(+2.41%)
Feb 24, 2022 7.159 7.461 7.118 7.452 1,707,132 +0.11(+1.56%)
Feb 23, 2022 7.477 7.501 7.338 7.338 1,054,296 -0.07(-0.88%)
Feb 22, 2022 7.510 7.579 7.298 7.404 1,344,816 -0.19(-2.47%)
Feb 18, 2022 7.591 0 -0.06(-0.75%)
Feb 17, 2022 7.713 7.754 7.624 7.648 617,519 -0.12(-1.48%)
Feb 16, 2022 7.731 7.792 7.660 7.763 787,176 +0.05(+0.63%)
Feb 15, 2022 7.698 7.759 7.690 7.715 578,034 +0.11(+1.38%)
Feb 14, 2022 7.731 7.731 7.585 7.609 952,086 -0.08(-1.05%)
Feb 11, 2022 7.828 7.885 7.666 7.690 1,096,248 -0.12(-1.55%)
Feb 10, 2022 7.885 7.957 7.796 7.812 1,128,362 -0.13(-1.63%)
Feb 09, 2022 7.836 7.966 7.836 7.941 1,091,987 +0.16(+2.08%)
Feb 08, 2022 7.698 7.812 7.678 7.779 904,514 +0.08(+1.05%)
Feb 07, 2022 7.755 7.804 7.682 7.698 1,512,461 -0.07(-0.94%)
Feb 04, 2022 7.925 7.966 7.747 7.771 4,373,885 -0.27(-3.32%)
Feb 03, 2022 8.136 8.002 8.038 899,426 -0.19(-2.26%)
Feb 02, 2022 8.200 8.273 8.164 8.225 662,940 +0.09(+1.09%)
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.