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 30, 2020 5.307 5.322 5.197 5.227 1,430,635 -0.09(-1.66%)
Oct 29, 2020 5.344 5.388 5.270 5.314 2,192,173 -0.02(-0.41%)
Oct 28, 2020 5.402 5.424 5.285 5.336 1,915,178 -0.15(-2.67%)
Oct 27, 2020 5.534 5.556 5.476 5.483 811,459 -0.05(-0.93%)
Oct 26, 2020 5.630 5.674 5.527 5.534 1,310,525 -0.14(-2.45%)
Oct 23, 2020 5.762 5.762 5.674 5.674 577,874 -0.07(-1.15%)
Oct 22, 2020 5.732 5.740 5.696 5.740 476,464 +0.01(+0.15%)
Oct 21, 2020 5.680 5.760 5.680 5.731 1,006,973 +0.02(+0.38%)
Oct 20, 2020 5.658 5.738 5.658 5.709 655,386 +0.06(+1.03%)
Oct 19, 2020 5.695 5.706 5.637 5.651 850,245 -0.02(-0.38%)
Oct 16, 2020 5.666 5.694 5.644 5.673 660,249 +0.01(+0.26%)
Oct 15, 2020 5.629 5.673 5.629 5.658 585,403 -0.03(-0.51%)
Oct 14, 2020 5.717 5.738 5.629 5.687 844,092 -0.02(-0.38%)
Oct 13, 2020 5.760 5.764 5.687 5.709 876,578 -0.05(-0.88%)
Oct 12, 2020 5.724 5.771 5.702 5.760 1,159,887 +0.07(+1.28%)
Oct 09, 2020 5.666 5.695 5.644 5.687 780,282 +0.06(+1.03%)
Oct 08, 2020 5.658 5.660 5.618 5.629 825,932 +0.00(+0.00%)
Oct 07, 2020 5.578 5.629 5.566 5.629 1,269,595 +0.12(+2.11%)
Oct 06, 2020 5.600 5.615 5.513 5.513 1,384,635 -0.04(-0.66%)
Oct 05, 2020 5.491 5.557 5.491 5.549 1,312,720 +0.09(+1.60%)
Oct 02, 2020 5.353 5.477 5.338 5.462 2,798,568 +0.07(+1.35%)
Oct 01, 2020 5.382 5.418 5.367 5.389 707,688 +0.04(+0.68%)
Sep 30, 2020 5.382 5.418 5.338 5.353 1,515,881 +0.01(+0.27%)
Sep 29, 2020 5.375 5.382 5.338 5.338 738,597 -0.02(-0.41%)
Sep 28, 2020 5.360 5.397 5.360 5.360 745,228 +0.07(+1.38%)
Sep 25, 2020 5.273 5.302 5.255 5.287 1,510,104 +0.00(+0.00%)
Sep 24, 2020 5.309 5.353 5.266 5.287 970,091 -0.04(-0.82%)
Sep 23, 2020 5.477 5.491 5.309 5.331 1,175,145 -0.13(-2.40%)
Sep 22, 2020 5.527 5.546 5.447 5.462 635,352 -0.04(-0.77%)
Sep 21, 2020 5.497 5.505 5.382 5.505 1,073,516 -0.04(-0.78%)
Sep 18, 2020 5.577 5.591 5.505 5.548 888,237 -0.01(-0.26%)
Sep 17, 2020 5.555 5.598 5.541 5.562 689,399 -0.05(-0.90%)
Sep 16, 2020 5.620 5.656 5.613 5.613 527,571 +0.01(+0.13%)
Sep 15, 2020 5.598 5.620 5.584 5.606 846,535 +0.04(+0.65%)
Sep 14, 2020 5.562 5.620 5.533 5.569 898,659 +0.03(+0.52%)
Sep 11, 2020 5.548 5.569 5.483 5.541 622,653 +0.01(+0.26%)
Sep 10, 2020 5.577 5.616 5.490 5.526 660,791 -0.04(-0.78%)
Sep 09, 2020 5.519 5.598 5.512 5.569 688,052 +0.10(+1.85%)
Sep 08, 2020 5.454 5.490 5.425 5.468 1,104,973 -0.11(-1.94%)
Sep 04, 2020 5.598 5.642 5.411 5.577 1,764,831 -0.03(-0.51%)
Sep 03, 2020 5.692 5.714 5.562 5.606 1,683,263 -0.14(-2.39%)
Sep 02, 2020 5.692 5.743 5.670 5.743 676,468 +0.05(+0.89%)
Sep 01, 2020 5.634 5.692 5.634 5.692 794,484 +0.05(+0.90%)
Aug 31, 2020 5.670 5.692 5.627 5.642 1,042,526 -0.03(-0.51%)
Aug 28, 2020 5.670 5.670 5.634 5.670 650,237 +0.01(+0.13%)
Aug 27, 2020 5.606 5.663 5.598 5.663 988,805 +0.04(+0.77%)
Aug 26, 2020 5.569 5.627 5.569 5.620 724,203 +0.04(+0.65%)
Aug 25, 2020 5.584 5.606 5.541 5.584 912,731 -0.01(-0.13%)
Aug 24, 2020 5.598 5.634 5.569 5.591 870,741 +0.02(+0.39%)
Aug 21, 2020 5.569 5.577 5.548 5.569 616,138 +0.00(+0.02%)
Aug 20, 2020 5.547 5.583 5.540 5.568 692,795 +0.01(+0.13%)
Aug 19, 2020 5.525 5.597 5.525 5.561 865,937 +0.00(+0.00%)
Aug 18, 2020 5.583 5.590 5.547 5.561 898,178 -0.02(-0.38%)
Aug 17, 2020 5.547 5.583 5.532 5.583 960,141 +0.06(+1.17%)
Aug 14, 2020 5.518 5.540 5.504 5.518 707,123 +0.01(+0.13%)
Aug 13, 2020 5.525 5.547 5.504 5.511 959,437 -0.03(-0.52%)
Aug 12, 2020 5.482 5.554 5.482 5.540 863,772 +0.08(+1.44%)
Aug 11, 2020 5.518 5.532 5.447 5.461 934,005 -0.02(-0.39%)
Aug 10, 2020 5.504 5.511 5.468 5.482 867,801 -0.02(-0.39%)
Aug 07, 2020 5.482 5.504 5.454 5.504 587,662 +0.02(+0.39%)
Aug 06, 2020 5.447 5.497 5.439 5.482 574,910 +0.02(+0.39%)
Aug 05, 2020 5.439 5.475 5.439 5.461 536,718 +0.03(+0.53%)
Aug 04, 2020 5.382 5.439 5.382 5.432 607,315 +0.03(+0.53%)
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.