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 )

8.385 +0.045 (+0.54%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 20, 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, 2019 5.049 5.049 5.004 5.010 1,262,482 -0.06(-1.27%)
May 30, 2019 5.075 5.113 5.062 5.075 976,466 +0.02(+0.38%)
May 29, 2019 5.101 5.120 5.049 5.055 1,440,489 -0.07(-1.39%)
May 28, 2019 5.172 5.197 5.126 5.126 961,599 -0.05(-0.87%)
May 24, 2019 5.178 5.197 5.159 5.172 899,427 +0.01(+0.25%)
May 23, 2019 5.184 5.191 5.139 5.159 1,020,755 -0.06(-1.09%)
May 22, 2019 5.222 5.248 5.204 5.216 755,655 -0.01(-0.25%)
May 21, 2019 5.235 5.254 5.222 5.228 681,315 +0.01(+0.25%)
May 20, 2019 5.216 5.235 5.196 5.216 584,439 -0.01(-0.25%)
May 17, 2019 5.209 5.271 5.209 5.228 659,542 -0.02(-0.37%)
May 16, 2019 5.222 5.291 5.222 5.248 646,522 +0.04(+0.86%)
May 15, 2019 5.145 5.228 5.139 5.203 839,690 +0.02(+0.37%)
May 14, 2019 5.158 5.209 5.145 5.184 950,263 +0.04(+0.87%)
May 13, 2019 5.190 5.196 5.132 5.139 1,090,123 -0.12(-2.20%)
May 10, 2019 5.216 5.257 5.174 5.254 938,280 +0.05(+0.99%)
May 09, 2019 5.222 5.235 5.190 5.203 958,750 -0.03(-0.61%)
May 08, 2019 5.248 5.266 5.222 5.235 846,563 +0.00(+0.00%)
May 07, 2019 5.299 5.331 5.190 5.235 1,529,541 -0.11(-2.04%)
May 06, 2019 5.312 5.363 5.293 5.344 752,809 -0.03(-0.60%)
May 03, 2019 5.331 5.376 5.318 5.376 844,171 +0.06(+1.21%)
May 02, 2019 5.350 5.350 5.293 5.312 901,526 -0.02(-0.36%)
May 01, 2019 5.325 5.370 5.325 5.331 736,882 +0.03(+0.48%)
Apr 30, 2019 5.369 5.369 5.299 5.305 1,237,487 -0.03(-0.60%)
Apr 29, 2019 5.331 5.350 5.331 5.337 634,999 +0.01(+0.24%)
Apr 26, 2019 5.312 5.344 5.305 5.325 858,997 +0.04(+0.85%)
Apr 25, 2019 5.318 5.337 5.280 5.280 728,963 -0.04(-0.72%)
Apr 24, 2019 5.318 5.350 5.305 5.318 863,781 -0.01(-0.12%)
Apr 23, 2019 5.325 5.344 5.318 5.325 1,108,945 +0.01(+0.12%)
Apr 22, 2019 5.286 5.318 5.261 5.318 748,645 +0.02(+0.38%)
Apr 18, 2019 5.304 5.314 5.273 5.298 951,716 +0.00(+0.00%)
Apr 17, 2019 5.317 5.317 5.285 5.298 673,328 -0.01(-0.24%)
Apr 16, 2019 5.292 5.311 5.264 5.311 739,852 +0.03(+0.60%)
Apr 15, 2019 5.273 5.292 5.260 5.279 843,939 +0.03(+0.48%)
Apr 12, 2019 5.279 5.298 5.253 5.253 943,540 +0.00(+0.00%)
Apr 11, 2019 5.260 5.273 5.243 5.253 847,711 -0.01(-0.12%)
Apr 10, 2019 5.203 5.266 5.203 5.260 801,605 +0.06(+1.22%)
Apr 09, 2019 5.215 5.241 5.196 5.196 890,379 -0.03(-0.49%)
Apr 08, 2019 5.183 5.234 5.179 5.222 960,865 +0.04(+0.86%)
Apr 05, 2019 5.228 5.247 5.171 5.177 1,382,527 -0.04(-0.73%)
Apr 04, 2019 5.209 5.234 5.209 5.215 814,991 +0.01(+0.12%)
Apr 03, 2019 5.209 5.247 5.192 5.209 1,357,425 +0.01(+0.12%)
Apr 02, 2019 5.183 5.203 5.164 5.203 813,876 +0.03(+0.49%)
Apr 01, 2019 5.190 5.228 5.177 5.177 1,433,750 +0.00(+0.00%)
Mar 29, 2019 5.158 5.177 5.133 5.177 1,957,205 +0.04(+0.74%)
Mar 28, 2019 5.094 5.145 5.088 5.139 1,112,962 +0.06(+1.13%)
Mar 27, 2019 5.082 5.114 5.063 5.082 1,184,458 -0.01(-0.12%)
Mar 26, 2019 5.075 5.101 5.050 5.088 805,950 +0.06(+1.14%)
Mar 25, 2019 5.075 5.094 5.031 5.031 1,401,000 -0.06(-1.25%)
Mar 22, 2019 5.164 5.168 5.082 5.094 1,327,339 -0.08(-1.48%)
Mar 21, 2019 5.114 5.177 5.101 5.171 944,705 +0.05(+0.99%)
Mar 20, 2019 5.133 5.139 5.082 5.120 1,034,658 -0.01(-0.23%)
Mar 19, 2019 5.169 5.176 5.125 5.132 1,082,872 -0.01(-0.25%)
Mar 18, 2019 5.087 5.151 5.087 5.144 1,075,489 +0.04(+0.87%)
Mar 15, 2019 5.062 5.106 5.050 5.100 1,164,150 +0.04(+0.75%)
Mar 14, 2019 5.050 5.062 5.037 5.062 783,143 +0.01(+0.25%)
Mar 13, 2019 5.018 5.050 5.005 5.050 1,192,417 +0.03(+0.50%)
Mar 12, 2019 5.024 5.037 5.005 5.024 855,739 +0.01(+0.25%)
Mar 11, 2019 4.967 5.024 4.961 5.012 849,117 +0.05(+1.02%)
Mar 08, 2019 4.942 4.961 4.904 4.961 1,152,109 +0.00(+0.00%)
Mar 07, 2019 5.012 5.012 4.945 4.961 2,124,361 -0.06(-1.13%)
Mar 06, 2019 5.024 5.031 4.993 5.018 1,161,645 -0.01(-0.25%)
Mar 05, 2019 5.031 5.037 4.999 5.031 917,880 +0.00(+0.00%)
Mar 04, 2019 5.031 5.050 4.999 5.031 1,014,927 +0.01(+0.25%)
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.