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 )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2022 7.315 7.353 7.231 7.282 646,003 -0.02(-0.23%)
May 27, 2022 7.206 7.298 7.199 7.298 723,858 +0.13(+1.88%)
May 26, 2022 6.987 7.181 6.987 7.164 689,285 +0.16(+2.28%)
May 25, 2022 6.954 7.021 6.920 7.004 1,291,147 +0.03(+0.48%)
May 24, 2022 6.937 6.979 6.836 6.970 809,862 +0.00(+0.00%)
May 23, 2022 6.970 6.987 6.903 6.970 1,215,680 +0.08(+1.21%)
May 20, 2022 7.021 7.079 6.787 6.887 791,667 -0.03(-0.36%)
May 19, 2022 6.904 6.971 6.837 6.912 970,691 -0.01(-0.12%)
May 18, 2022 7.062 7.062 6.896 6.921 716,222 -0.18(-2.58%)
May 17, 2022 7.012 7.104 6.946 7.104 907,962 +0.22(+3.15%)
May 16, 2022 6.946 6.962 6.837 6.887 1,277,696 -0.05(-0.72%)
May 13, 2022 6.796 6.971 6.746 6.937 1,278,019 +0.23(+3.48%)
May 12, 2022 6.737 6.821 6.608 6.704 1,237,141 -0.06(-0.86%)
May 11, 2022 6.862 6.946 6.754 6.762 906,700 -0.09(-1.34%)
May 10, 2022 7.012 7.077 6.821 6.854 1,546,747 -0.08(-1.20%)
May 09, 2022 7.162 7.213 6.912 6.937 1,810,436 -0.31(-4.26%)
May 06, 2022 7.413 7.421 7.217 7.246 1,109,747 -0.23(-3.01%)
May 05, 2022 7.504 7.513 7.346 7.471 975,132 -0.08(-0.99%)
May 04, 2022 7.521 7.563 7.363 7.546 786,031 +0.04(+0.56%)
May 03, 2022 7.421 7.504 7.379 7.504 663,604 +0.10(+1.35%)
May 02, 2022 7.421 7.446 7.240 7.404 846,943 -0.03(-0.34%)
Apr 29, 2022 7.563 7.584 7.421 7.429 867,370 -0.14(-1.87%)
Apr 28, 2022 7.579 7.579 7.488 7.571 624,334 +0.11(+1.45%)
Apr 27, 2022 7.446 7.580 7.346 7.463 1,200,695 +0.08(+1.13%)
Apr 26, 2022 7.563 7.600 7.379 7.379 867,020 -0.23(-3.07%)
Apr 25, 2022 7.471 7.613 7.404 7.613 948,532 +0.06(+0.77%)
Apr 22, 2022 7.713 7.713 7.521 7.554 577,384 -0.15(-1.95%)
Apr 21, 2022 7.855 7.871 7.696 7.704 436,057 -0.07(-0.87%)
Apr 20, 2022 7.805 7.838 7.751 7.772 481,471 +0.02(+0.32%)
Apr 19, 2022 7.656 7.756 7.631 7.747 608,588 +0.11(+1.41%)
Apr 18, 2022 7.847 7.855 7.582 7.640 927,477 -0.17(-2.22%)
Apr 14, 2022 7.987 8.054 7.813 7.813 664,290 -0.12(-1.56%)
Apr 13, 2022 7.822 7.938 7.789 7.938 514,765 +0.15(+1.91%)
Apr 12, 2022 7.822 7.884 7.770 7.789 578,255 +0.02(+0.21%)
Apr 11, 2022 7.830 7.838 7.756 7.772 518,357 -0.07(-0.84%)
Apr 08, 2022 7.838 7.863 7.789 7.838 502,576 +0.00(+0.00%)
Apr 07, 2022 7.847 7.863 7.717 7.838 506,792 -0.02(-0.32%)
Apr 06, 2022 7.896 7.909 7.775 7.863 773,730 -0.12(-1.55%)
Apr 05, 2022 8.054 8.068 7.905 7.987 741,492 -0.07(-0.92%)
Apr 04, 2022 8.120 8.136 8.045 8.062 539,260 -0.06(-0.71%)
Apr 01, 2022 8.062 8.120 8.004 8.120 464,578 +0.08(+1.03%)
Mar 31, 2022 8.153 8.161 7.987 8.037 1,124,058 -0.07(-0.82%)
Mar 30, 2022 8.128 8.153 8.013 8.103 530,297 -0.02(-0.31%)
Mar 29, 2022 8.037 8.153 8.037 8.128 888,154 +0.13(+1.66%)
Mar 28, 2022 7.929 8.004 7.921 7.996 668,873 +0.03(+0.42%)
Mar 25, 2022 7.863 7.962 7.813 7.962 620,341 +0.12(+1.58%)
Mar 24, 2022 7.780 7.838 7.731 7.838 458,720 +0.11(+1.39%)
Mar 23, 2022 7.822 7.861 7.731 7.731 583,500 -0.15(-1.90%)
Mar 22, 2022 7.889 7.938 7.881 7.881 635,125 +0.03(+0.42%)
Mar 21, 2022 7.913 7.967 7.815 7.848 529,352 -0.04(-0.52%)
Mar 18, 2022 7.840 7.889 7.786 7.889 505,495 +0.05(+0.63%)
Mar 17, 2022 7.634 7.840 7.626 7.840 548,358 +0.20(+2.58%)
Mar 16, 2022 7.486 7.651 7.478 7.642 689,977 +0.24(+3.22%)
Mar 15, 2022 7.256 7.412 7.256 7.404 611,247 +0.18(+2.50%)
Mar 14, 2022 7.437 7.449 7.199 7.223 900,026 -0.18(-2.44%)
Mar 11, 2022 7.494 7.511 7.392 7.404 394,808 -0.07(-0.99%)
Mar 10, 2022 7.445 7.478 7.371 7.478 605,798 +0.02(+0.22%)
Mar 09, 2022 7.346 7.494 7.330 7.462 851,754 +0.24(+3.30%)
Mar 08, 2022 7.289 7.396 7.199 7.223 1,257,312 -0.05(-0.68%)
Mar 07, 2022 7.494 7.500 7.273 7.273 1,484,138 -0.27(-3.59%)
Mar 04, 2022 7.593 7.603 7.462 7.544 815,395 -0.12(-1.61%)
Mar 03, 2022 7.749 7.749 7.577 7.667 750,122 -0.04(-0.53%)
Mar 02, 2022 7.593 7.708 7.560 7.708 757,724 +0.16(+2.07%)
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.