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 31, 2023 7.182 7.182 7.108 7.163 576,480 +0.00(+0.00%)
May 30, 2023 7.209 7.227 7.145 7.163 346,469 -0.01(-0.13%)
May 26, 2023 7.126 7.209 7.117 7.172 489,611 +0.06(+0.91%)
May 25, 2023 7.108 7.126 7.052 7.108 559,207 +0.03(+0.39%)
May 24, 2023 7.172 7.191 7.043 7.080 836,812 -0.11(-1.54%)
May 23, 2023 7.228 7.246 7.172 7.191 504,857 -0.04(-0.51%)
May 22, 2023 7.274 7.292 7.228 7.228 499,160 -0.03(-0.38%)
May 19, 2023 7.255 7.291 7.242 7.255 484,651 +0.01(+0.19%)
May 18, 2023 7.196 7.251 7.186 7.241 411,665 +0.05(+0.64%)
May 17, 2023 7.186 7.205 7.144 7.196 551,200 +0.05(+0.64%)
May 16, 2023 7.159 7.168 7.122 7.150 519,472 -0.01(-0.13%)
May 15, 2023 7.150 7.168 7.127 7.159 462,694 +0.05(+0.64%)
May 12, 2023 7.177 7.177 7.076 7.113 587,452 -0.04(-0.51%)
May 11, 2023 7.141 7.150 7.104 7.150 490,888 +0.02(+0.26%)
May 10, 2023 7.168 7.186 7.113 7.131 511,901 -0.01(-0.13%)
May 09, 2023 7.141 7.150 7.113 7.141 453,977 +0.00(+0.00%)
May 08, 2023 7.150 7.159 7.131 7.141 739,133 +0.00(+0.00%)
May 05, 2023 7.076 7.150 7.076 7.141 469,464 +0.13(+1.83%)
May 04, 2023 7.031 7.044 7.003 7.012 632,359 -0.03(-0.39%)
May 03, 2023 7.067 7.118 7.040 7.040 825,131 -0.01(-0.13%)
May 02, 2023 7.104 7.122 7.003 7.049 703,052 -0.09(-1.28%)
May 01, 2023 7.168 7.196 7.131 7.141 539,996 -0.02(-0.26%)
Apr 28, 2023 7.122 7.177 7.095 7.159 604,115 +0.05(+0.77%)
Apr 27, 2023 7.031 7.104 7.021 7.104 648,631 +0.12(+1.71%)
Apr 26, 2023 7.021 7.058 6.985 6.985 596,034 -0.03(-0.39%)
Apr 25, 2023 7.113 7.113 7.012 7.012 675,897 -0.12(-1.67%)
Apr 24, 2023 7.122 7.136 7.095 7.131 566,672 +0.05(+0.65%)
Apr 21, 2023 7.104 7.113 7.058 7.086 588,518 -0.00(-0.06%)
Apr 20, 2023 7.081 7.117 7.072 7.090 492,683 -0.01(-0.13%)
Apr 19, 2023 7.081 7.117 7.072 7.099 352,951 -0.02(-0.26%)
Apr 18, 2023 7.135 7.144 7.090 7.117 538,545 +0.04(+0.51%)
Apr 17, 2023 7.081 7.126 7.063 7.081 516,699 -0.03(-0.38%)
Apr 14, 2023 7.117 7.144 7.085 7.108 616,722 -0.01(-0.13%)
Apr 13, 2023 7.099 7.117 7.063 7.117 523,675 +0.05(+0.77%)
Apr 12, 2023 7.108 7.108 7.031 7.063 398,501 +0.02(+0.26%)
Apr 11, 2023 7.090 7.090 7.026 7.044 536,447 +0.00(+0.00%)
Apr 10, 2023 6.990 7.053 6.981 7.044 726,812 +0.05(+0.78%)
Apr 06, 2023 6.990 7.035 6.972 6.990 726,788 +0.01(+0.13%)
Apr 05, 2023 6.981 7.044 6.953 6.981 543,644 -0.05(-0.65%)
Apr 04, 2023 7.035 7.053 6.981 7.026 988,946 -0.01(-0.13%)
Apr 03, 2023 7.099 7.099 7.026 7.035 866,292 -0.07(-1.02%)
Mar 31, 2023 7.017 7.117 7.017 7.108 1,556,265 +0.09(+1.30%)
Mar 30, 2023 6.981 7.017 6.972 7.017 620,412 +0.10(+1.45%)
Mar 29, 2023 6.871 6.935 6.871 6.917 622,060 +0.09(+1.33%)
Mar 28, 2023 6.853 6.853 6.790 6.826 709,923 -0.04(-0.53%)
Mar 27, 2023 6.826 6.871 6.808 6.862 515,993 +0.05(+0.80%)
Mar 24, 2023 6.808 6.826 6.744 6.808 697,985 -0.01(-0.13%)
Mar 23, 2023 6.826 6.881 6.776 6.817 593,240 +0.05(+0.67%)
Mar 22, 2023 6.817 6.881 6.771 6.771 582,881 -0.05(-0.80%)
Mar 21, 2023 6.799 6.835 6.780 6.826 578,548 +0.10(+1.42%)
Mar 20, 2023 6.703 6.748 6.703 6.730 576,011 +0.05(+0.81%)
Mar 17, 2023 6.730 6.748 6.640 6.676 508,548 -0.05(-0.81%)
Mar 16, 2023 6.631 6.748 6.599 6.730 545,582 +0.08(+1.22%)
Mar 15, 2023 6.658 6.667 6.595 6.649 931,484 -0.09(-1.34%)
Mar 14, 2023 6.703 6.775 6.694 6.739 639,603 +0.08(+1.22%)
Mar 13, 2023 6.712 6.739 6.626 6.658 941,613 -0.12(-1.73%)
Mar 10, 2023 6.811 6.816 6.703 6.775 755,129 -0.03(-0.40%)
Mar 09, 2023 6.893 6.938 6.793 6.802 957,843 -0.09(-1.31%)
Mar 08, 2023 6.911 6.924 6.866 6.893 686,048 +0.01(+0.13%)
Mar 07, 2023 7.001 7.019 6.884 6.884 474,892 -0.14(-1.93%)
Mar 06, 2023 7.010 7.055 7.010 7.019 424,943 +0.01(+0.13%)
Mar 03, 2023 6.983 7.042 6.965 7.010 553,487 +0.08(+1.17%)
Mar 02, 2023 6.866 6.929 6.866 6.929 454,580 +0.02(+0.26%)
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.