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 (%)
May 31, 2018 5.402 5.402 5.373 5.385 1,169,522 -0.02(-0.32%)
May 30, 2018 5.379 5.402 5.368 5.402 1,052,261 +0.05(+0.98%)
May 29, 2018 5.379 5.379 5.304 5.350 1,170,146 -0.03(-0.65%)
May 25, 2018 5.385 5.385 5.385 0 -0.02(-0.43%)
May 24, 2018 5.408 5.408 5.379 5.408 802,585 +0.00(+0.00%)
May 23, 2018 5.391 5.420 5.368 5.408 909,087 -0.00(-0.04%)
May 22, 2018 5.445 5.457 5.399 5.411 1,730,637 -0.02(-0.42%)
May 21, 2018 5.434 5.451 5.416 5.434 1,291,205 +0.02(+0.32%)
May 18, 2018 5.422 5.422 5.388 5.416 909,563 +0.01(+0.21%)
May 17, 2018 5.416 5.439 5.364 5.405 1,013,925 -0.01(-0.11%)
May 16, 2018 5.428 5.436 5.411 5.411 1,090,684 -0.02(-0.32%)
May 15, 2018 5.388 5.437 5.359 5.428 1,116,625 +0.03(+0.64%)
May 14, 2018 5.422 5.445 5.393 5.393 880,884 -0.02(-0.32%)
May 11, 2018 5.422 5.428 5.405 5.411 654,906 +0.01(+0.11%)
May 10, 2018 5.382 5.405 5.375 5.405 831,544 +0.05(+0.86%)
May 09, 2018 5.341 5.359 5.336 5.359 888,227 +0.03(+0.65%)
May 08, 2018 5.330 5.330 5.301 5.324 670,547 -0.01(-0.11%)
May 07, 2018 5.307 5.341 5.295 5.330 813,087 +0.01(+0.11%)
May 04, 2018 5.249 5.324 5.226 5.324 726,879 +0.05(+0.98%)
May 03, 2018 5.266 5.284 5.206 5.272 1,015,591 +0.01(+0.22%)
May 02, 2018 5.290 5.306 5.255 5.261 657,579 -0.03(-0.54%)
May 01, 2018 5.290 5.295 5.255 5.290 885,656 +0.00(+0.00%)
Apr 30, 2018 5.318 5.341 5.284 5.290 1,136,399 -0.02(-0.33%)
Apr 27, 2018 5.290 5.307 5.272 5.307 623,520 +0.03(+0.55%)
Apr 26, 2018 5.255 5.295 5.244 5.278 832,036 +0.05(+0.88%)
Apr 25, 2018 5.215 5.232 5.174 5.232 943,103 +0.01(+0.22%)
Apr 24, 2018 5.249 5.255 5.180 5.220 1,418,331 -0.01(-0.11%)
Apr 23, 2018 5.232 5.255 5.209 5.226 814,893 -0.01(-0.11%)
Apr 20, 2018 5.284 5.284 5.232 5.232 822,764 -0.04(-0.81%)
Apr 19, 2018 5.280 5.286 5.246 5.275 1,154,021 -0.01(-0.22%)
Apr 18, 2018 5.297 5.303 5.269 5.286 898,357 +0.02(+0.33%)
Apr 17, 2018 5.257 5.303 5.251 5.269 1,304,719 +0.03(+0.55%)
Apr 16, 2018 5.206 5.252 5.195 5.240 857,382 +0.06(+1.10%)
Apr 13, 2018 5.200 5.223 5.177 5.183 827,143 +0.00(+0.00%)
Apr 12, 2018 5.246 5.263 5.177 5.183 1,982,610 -0.03(-0.66%)
Apr 11, 2018 5.200 5.263 5.200 5.217 1,233,912 +0.01(+0.11%)
Apr 10, 2018 5.183 5.246 5.178 5.212 1,199,838 +0.07(+1.33%)
Apr 09, 2018 5.195 5.212 5.120 5.143 1,181,557 -0.01(-0.22%)
Apr 06, 2018 5.206 5.249 5.115 5.155 1,577,834 -0.06(-1.10%)
Apr 05, 2018 5.229 5.246 5.200 5.212 1,121,964 +0.02(+0.33%)
Apr 04, 2018 5.080 5.217 5.080 5.195 1,341,143 +0.07(+1.34%)
Apr 03, 2018 5.103 5.149 5.086 5.126 1,114,686 +0.05(+0.90%)
Apr 02, 2018 5.183 5.206 5.075 5.080 2,262,696 -0.13(-2.52%)
Mar 29, 2018 5.212 5.212 5.212 0 +0.09(+1.79%)
Mar 28, 2018 5.115 5.149 5.075 5.120 1,062,308 +0.01(+0.11%)
Mar 27, 2018 5.166 5.206 5.092 5.115 1,151,474 -0.02(-0.44%)
Mar 26, 2018 5.097 5.149 5.057 5.137 1,157,302 +0.10(+1.93%)
Mar 23, 2018 5.149 5.172 5.029 5.040 2,141,790 -0.09(-1.78%)
Mar 22, 2018 5.143 5.195 5.126 5.132 1,476,579 -0.06(-1.10%)
Mar 21, 2018 5.252 5.254 5.183 5.189 1,259,619 -0.06(-1.13%)
Mar 20, 2018 5.180 5.248 5.180 5.248 1,194,151 +0.08(+1.54%)
Mar 19, 2018 5.180 5.192 5.124 5.169 1,417,086 -0.02(-0.44%)
Mar 16, 2018 5.220 5.242 5.192 5.192 1,487,856 -0.04(-0.76%)
Mar 15, 2018 5.220 5.248 5.197 5.231 922,431 +0.03(+0.65%)
Mar 14, 2018 5.220 5.254 5.163 5.197 1,605,754 +0.01(+0.22%)
Mar 13, 2018 5.288 5.316 5.169 5.186 1,420,313 -0.09(-1.61%)
Mar 12, 2018 5.288 5.298 5.265 5.271 870,347 +0.01(+0.11%)
Mar 09, 2018 5.243 5.288 5.221 5.265 928,072 +0.05(+0.98%)
Mar 08, 2018 5.197 5.220 5.169 5.214 1,032,235 +0.03(+0.66%)
Mar 07, 2018 5.209 5.141 5.180 1,985,716 -0.03(-0.65%)
Mar 06, 2018 5.197 5.214 5.158 5.214 994,212 +0.05(+0.88%)
Mar 05, 2018 5.112 5.175 5.105 5.169 984,524 +0.05(+0.88%)
Mar 02, 2018 5.067 5.135 5.027 5.124 1,283,492 +0.03(+0.67%)
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.