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: 7:00 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 28, 2021 7.856 7.895 7.833 7.872 723,116 +0.09(+1.09%)
May 27, 2021 7.856 7.887 7.786 7.786 772,816 -0.07(-0.89%)
May 26, 2021 7.794 7.864 7.794 7.856 588,013 +0.06(+0.80%)
May 25, 2021 7.786 7.817 7.765 7.794 552,998 +0.01(+0.10%)
May 24, 2021 7.748 7.825 7.748 7.786 801,346 +0.05(+0.70%)
May 21, 2021 7.740 7.763 7.732 7.732 547,341 +0.00(+0.00%)
May 20, 2021 7.678 7.740 7.670 7.732 493,958 +0.09(+1.13%)
May 19, 2021 7.576 7.669 7.553 7.646 1,090,461 -0.02(-0.20%)
May 18, 2021 7.576 7.669 7.569 7.661 986,543 +0.10(+1.32%)
May 17, 2021 7.469 7.569 7.453 7.561 1,068,178 +0.09(+1.24%)
May 14, 2021 7.430 7.499 7.430 7.469 803,563 +0.09(+1.25%)
May 13, 2021 7.376 7.430 7.368 7.376 1,037,890 +0.02(+0.31%)
May 12, 2021 7.430 7.461 7.338 7.353 1,420,355 -0.11(-1.44%)
May 11, 2021 7.430 7.469 7.395 7.461 1,099,653 -0.02(-0.31%)
May 10, 2021 7.569 7.584 7.476 7.484 1,046,478 -0.05(-0.61%)
May 07, 2021 7.507 7.576 7.497 7.530 1,243,257 +0.05(+0.72%)
May 06, 2021 7.461 7.484 7.415 7.476 653,430 +0.02(+0.31%)
May 05, 2021 7.445 7.453 7.399 7.453 634,993 +0.03(+0.41%)
May 04, 2021 7.392 7.430 7.338 7.422 1,492,559 +0.00(+0.00%)
May 03, 2021 7.445 7.445 7.392 7.422 619,226 +0.02(+0.21%)
Apr 30, 2021 7.422 7.445 7.399 7.407 886,027 -0.03(-0.41%)
Apr 29, 2021 7.422 7.445 7.372 7.438 840,663 +0.05(+0.62%)
Apr 28, 2021 7.376 7.407 7.368 7.392 676,574 +0.03(+0.42%)
Apr 27, 2021 7.330 7.376 7.322 7.361 665,146 +0.02(+0.31%)
Apr 26, 2021 7.353 7.376 7.330 7.338 618,612 -0.02(-0.21%)
Apr 23, 2021 7.315 7.384 7.299 7.353 1,079,805 +0.06(+0.84%)
Apr 22, 2021 7.322 7.330 7.268 7.291 641,076 -0.02(-0.30%)
Apr 21, 2021 7.252 7.329 7.229 7.313 675,907 +0.05(+0.74%)
Apr 20, 2021 7.260 7.267 7.199 7.260 783,669 +0.01(+0.11%)
Apr 19, 2021 7.275 7.306 7.229 7.252 779,700 -0.03(-0.42%)
Apr 16, 2021 7.321 7.336 7.260 7.283 1,483,021 -0.02(-0.31%)
Apr 15, 2021 7.306 7.321 7.283 7.306 1,181,175 +0.03(+0.42%)
Apr 14, 2021 7.329 7.344 7.260 7.275 889,051 -0.04(-0.52%)
Apr 13, 2021 7.298 7.329 7.275 7.313 1,178,993 +0.05(+0.74%)
Apr 12, 2021 7.306 7.321 7.260 7.260 836,110 -0.04(-0.52%)
Apr 09, 2021 7.267 7.306 7.256 7.298 539,221 +0.04(+0.53%)
Apr 08, 2021 7.206 7.283 7.206 7.260 874,335 +0.05(+0.74%)
Apr 07, 2021 7.191 7.222 7.177 7.206 610,828 +0.02(+0.32%)
Apr 06, 2021 7.153 7.206 7.153 7.183 736,306 +0.02(+0.32%)
Apr 05, 2021 7.176 7.191 7.145 7.160 1,403,449 +0.01(+0.11%)
Apr 01, 2021 7.168 7.176 7.107 7.153 993,343 +0.04(+0.54%)
Mar 31, 2021 7.061 7.137 7.053 7.114 1,049,011 +0.10(+1.42%)
Mar 30, 2021 7.015 7.019 6.988 7.015 718,591 +0.00(+0.00%)
Mar 29, 2021 6.992 7.046 6.977 7.015 831,361 +0.02(+0.33%)
Mar 26, 2021 6.984 7.007 6.961 6.992 909,028 +0.03(+0.44%)
Mar 25, 2021 6.992 7.007 6.908 6.961 880,745 -0.04(-0.55%)
Mar 24, 2021 7.069 7.069 6.969 7.000 762,360 -0.04(-0.54%)
Mar 23, 2021 7.007 7.061 7.000 7.038 825,303 -0.04(-0.63%)
Mar 22, 2021 7.098 7.121 7.075 7.083 661,050 +0.02(+0.22%)
Mar 19, 2021 7.014 7.098 6.995 7.067 892,969 +0.06(+0.87%)
Mar 18, 2021 7.052 7.067 6.999 7.007 972,641 -0.06(-0.86%)
Mar 17, 2021 7.029 7.083 7.007 7.067 1,092,398 +0.02(+0.32%)
Mar 16, 2021 7.029 7.067 6.999 7.045 884,533 +0.02(+0.22%)
Mar 15, 2021 6.946 7.029 6.931 7.029 886,412 +0.11(+1.54%)
Mar 12, 2021 6.885 6.946 6.877 6.923 850,071 +0.04(+0.55%)
Mar 11, 2021 6.931 6.976 6.870 6.885 1,241,076 +0.00(+0.00%)
Mar 10, 2021 6.910 6.950 6.885 6.885 704,090 -0.02(-0.33%)
Mar 09, 2021 6.870 6.915 6.839 6.908 490,864 +0.11(+1.56%)
Mar 08, 2021 6.855 6.874 6.801 6.801 987,137 -0.05(-0.78%)
Mar 05, 2021 6.832 6.870 6.703 6.855 967,054 +0.09(+1.35%)
Mar 04, 2021 6.839 6.874 6.703 6.763 993,914 -0.07(-1.00%)
Mar 03, 2021 6.847 6.893 6.824 6.832 714,437 -0.04(-0.55%)
Mar 02, 2021 6.870 6.912 6.809 6.870 833,461 +0.02(+0.22%)
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.