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 )

8.350 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2018 5.099 5.160 5.081 5.135 1,918,719 +0.11(+2.17%)
Oct 30, 2018 5.032 5.081 4.984 5.026 1,348,349 -0.01(-0.24%)
Oct 29, 2018 5.129 5.202 5.014 5.039 1,704,607 -0.05(-1.07%)
Oct 26, 2018 5.117 5.141 5.039 5.093 2,249,087 -0.10(-1.86%)
Oct 25, 2018 5.190 5.208 5.135 5.190 2,187,882 +0.05(+1.06%)
Oct 24, 2018 5.287 5.293 5.129 5.135 1,803,606 -0.14(-2.64%)
Oct 23, 2018 5.202 5.305 5.181 5.274 1,464,861 -0.05(-0.95%)
Oct 22, 2018 5.397 5.397 5.289 5.325 1,472,538 -0.06(-1.11%)
Oct 19, 2018 5.349 5.391 5.337 5.385 966,664 +0.04(+0.67%)
Oct 18, 2018 5.397 5.411 5.295 5.349 1,697,399 -0.05(-1.00%)
Oct 17, 2018 5.415 5.433 5.367 5.403 1,319,414 +0.00(+0.00%)
Oct 16, 2018 5.337 5.415 5.325 5.403 1,349,693 +0.10(+1.92%)
Oct 15, 2018 5.301 5.307 5.247 5.301 1,292,060 +0.01(+0.11%)
Oct 12, 2018 5.223 5.331 5.175 5.295 2,443,425 +0.18(+3.52%)
Oct 11, 2018 5.277 5.301 5.115 5.115 3,356,124 -0.14(-2.63%)
Oct 10, 2018 5.439 5.451 5.241 5.253 3,939,614 -0.22(-3.95%)
Oct 09, 2018 5.541 5.541 5.457 5.469 1,253,871 -0.05(-0.87%)
Oct 08, 2018 5.475 5.517 5.427 5.517 1,244,868 +0.03(+0.55%)
Oct 05, 2018 5.553 5.565 5.349 5.487 4,208,501 -0.09(-1.61%)
Oct 04, 2018 5.691 5.691 5.523 5.577 2,373,444 -0.12(-2.11%)
Oct 03, 2018 5.727 5.745 5.673 5.697 1,265,070 -0.04(-0.73%)
Oct 02, 2018 5.715 5.751 5.697 5.739 900,420 +0.02(+0.42%)
Oct 01, 2018 5.721 5.757 5.709 5.715 1,017,387 +0.02(+0.32%)
Sep 28, 2018 5.691 5.739 5.667 5.697 1,519,783 +0.02(+0.32%)
Sep 27, 2018 5.703 5.727 5.667 5.679 974,175 -0.02(-0.32%)
Sep 26, 2018 5.733 5.733 5.691 5.697 1,200,682 +0.00(+0.00%)
Sep 25, 2018 5.733 5.745 5.697 5.697 997,560 -0.04(-0.63%)
Sep 24, 2018 5.739 5.757 5.727 5.733 734,696 -0.01(-0.10%)
Sep 21, 2018 5.721 5.751 5.721 5.739 788,239 +0.02(+0.42%)
Sep 20, 2018 5.757 5.781 5.703 5.715 2,120,672 -0.03(-0.46%)
Sep 19, 2018 5.753 5.759 5.724 5.741 871,177 -0.01(-0.10%)
Sep 18, 2018 5.706 5.753 5.706 5.747 920,824 +0.04(+0.73%)
Sep 17, 2018 5.759 5.759 5.688 5.706 1,083,599 -0.02(-0.31%)
Sep 14, 2018 5.753 5.771 5.724 5.724 1,076,528 -0.03(-0.52%)
Sep 13, 2018 5.795 5.801 5.753 5.753 1,205,728 -0.02(-0.31%)
Sep 12, 2018 5.753 5.795 5.753 5.771 1,135,887 +0.00(+0.00%)
Sep 11, 2018 5.741 5.771 5.735 5.771 868,634 +0.03(+0.52%)
Sep 10, 2018 5.735 5.771 5.718 5.741 793,382 +0.04(+0.63%)
Sep 07, 2018 5.676 5.730 5.676 5.706 1,015,852 +0.01(+0.21%)
Sep 06, 2018 5.712 5.729 5.688 5.694 687,678 -0.02(-0.31%)
Sep 05, 2018 5.712 5.718 5.694 5.712 758,524 -0.03(-0.52%)
Sep 04, 2018 5.718 5.741 5.694 5.741 1,037,687 -0.01(-0.21%)
Aug 31, 2018 5.753 5.753 5.753 0 +0.02(+0.31%)
Aug 30, 2018 5.730 5.771 5.718 5.735 1,083,211 -0.01(-0.21%)
Aug 29, 2018 5.730 5.762 5.730 5.747 1,186,535 +0.01(+0.21%)
Aug 28, 2018 5.765 5.765 5.724 5.735 691,347 -0.01(-0.21%)
Aug 27, 2018 5.712 5.747 5.700 5.747 952,829 +0.05(+0.94%)
Aug 24, 2018 5.718 5.747 5.688 5.694 952,656 -0.02(-0.31%)
Aug 23, 2018 5.676 5.730 5.676 5.712 956,558 +0.02(+0.38%)
Aug 22, 2018 5.708 5.737 5.690 5.690 845,890 +0.00(+0.00%)
Aug 21, 2018 5.726 5.737 5.690 5.690 1,216,140 -0.04(-0.62%)
Aug 20, 2018 5.684 5.726 5.661 5.726 1,019,068 +0.07(+1.25%)
Aug 17, 2018 5.631 5.690 5.631 5.655 790,475 +0.05(+0.95%)
Aug 16, 2018 5.655 5.702 5.596 5.602 1,446,889 -0.05(-0.84%)
Aug 15, 2018 5.667 5.667 5.590 5.649 1,308,767 -0.04(-0.62%)
Aug 14, 2018 5.667 5.690 5.649 5.684 727,364 +0.04(+0.63%)
Aug 13, 2018 5.649 5.667 5.625 5.649 1,087,032 -0.01(-0.10%)
Aug 10, 2018 5.649 5.661 5.619 5.655 745,751 -0.02(-0.31%)
Aug 09, 2018 5.655 5.678 5.643 5.673 937,157 +0.02(+0.31%)
Aug 08, 2018 5.590 5.661 5.590 5.655 935,206 +0.05(+0.84%)
Aug 07, 2018 5.643 5.655 5.584 5.608 1,149,103 -0.03(-0.52%)
Aug 06, 2018 5.584 5.637 5.584 5.637 773,051 +0.05(+0.84%)
Aug 03, 2018 5.596 5.602 5.566 5.590 905,845 +0.01(+0.21%)
Aug 02, 2018 5.584 5.590 5.555 5.578 1,396,082 -0.02(-0.32%)
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.