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 )

8.250 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2021 8.380 8.419 8.365 8.404 643,244 +0.02(+0.19%)
Oct 28, 2021 8.364 8.388 8.336 8.388 427,539 +0.05(+0.57%)
Oct 27, 2021 8.372 8.396 8.332 8.340 650,993 -0.05(-0.57%)
Oct 26, 2021 8.380 8.388 716,572 +0.06(+0.67%)
Oct 25, 2021 8.316 8.340 8.261 8.332 395,742 +0.02(+0.19%)
Oct 22, 2021 8.356 8.372 8.245 8.316 588,341 -0.01(-0.10%)
Oct 21, 2021 8.388 8.392 8.308 8.324 561,867 -0.06(-0.67%)
Oct 20, 2021 8.365 8.396 8.325 8.381 836,123 +0.00(+0.00%)
Oct 19, 2021 8.318 8.408 8.318 8.381 661,216 +0.10(+1.24%)
Oct 18, 2021 8.262 8.357 8.239 8.278 806,879 +0.01(+0.10%)
Oct 15, 2021 8.207 8.294 8.207 8.270 536,964 +0.12(+1.45%)
Oct 14, 2021 8.176 8.247 8.113 8.152 763,985 +0.04(+0.49%)
Oct 13, 2021 8.113 8.144 8.081 8.113 552,467 +0.04(+0.49%)
Oct 12, 2021 8.128 8.128 8.065 8.073 496,839 -0.01(-0.10%)
Oct 11, 2021 8.065 8.160 8.058 8.081 551,527 +0.03(+0.39%)
Oct 08, 2021 8.050 8.089 8.018 8.050 482,880 +0.03(+0.39%)
Oct 07, 2021 7.986 8.081 7.986 8.018 596,381 +0.08(+0.99%)
Oct 06, 2021 7.900 7.971 7.876 7.939 674,761 -0.04(-0.49%)
Oct 05, 2021 7.916 8.002 7.900 7.979 968,151 +0.07(+0.90%)
Oct 04, 2021 7.963 7.986 7.860 7.908 911,960 -0.07(-0.89%)
Oct 01, 2021 7.986 8.010 7.877 7.979 978,995 +0.10(+1.30%)
Sep 30, 2021 8.050 8.057 7.845 7.876 2,252,718 -0.12(-1.48%)
Sep 29, 2021 8.026 8.081 7.979 7.994 1,548,771 -0.03(-0.39%)
Sep 28, 2021 8.152 8.160 8.010 8.026 1,174,821 -0.17(-2.12%)
Sep 27, 2021 8.239 8.243 8.199 8.199 405,805 -0.07(-0.86%)
Sep 24, 2021 8.255 8.278 8.231 8.270 474,254 +0.02(+0.19%)
Sep 23, 2021 8.270 8.318 8.199 8.255 852,177 +0.00(+0.00%)
Sep 22, 2021 8.231 8.302 8.215 8.255 562,730 +0.04(+0.47%)
Sep 21, 2021 8.177 8.271 8.156 8.216 734,175 +0.06(+0.77%)
Sep 20, 2021 8.208 8.208 8.020 8.153 1,224,381 -0.15(-1.79%)
Sep 17, 2021 8.310 8.333 8.263 8.302 637,664 -0.01(-0.09%)
Sep 16, 2021 8.380 8.404 8.298 8.310 793,791 -0.10(-1.21%)
Sep 15, 2021 8.271 8.412 8.263 8.412 652,735 +0.14(+1.70%)
Sep 14, 2021 8.310 8.341 8.271 8.271 703,822 -0.03(-0.38%)
Sep 13, 2021 8.357 8.365 8.294 8.302 597,379 -0.02(-0.28%)
Sep 10, 2021 8.373 8.404 8.318 8.326 390,401 -0.02(-0.19%)
Sep 09, 2021 8.412 8.427 8.318 8.341 654,022 -0.05(-0.56%)
Sep 08, 2021 8.427 8.435 8.380 8.388 627,808 -0.05(-0.56%)
Sep 07, 2021 8.435 8.451 8.380 8.435 548,714 -0.02(-0.19%)
Sep 03, 2021 8.388 8.452 8.388 8.451 474,430 +0.05(+0.56%)
Sep 02, 2021 8.396 8.435 8.388 8.404 356,052 +0.02(+0.28%)
Sep 01, 2021 8.420 8.451 8.380 8.380 696,390 -0.04(-0.47%)
Aug 31, 2021 8.396 8.420 8.365 8.420 598,046 +0.05(+0.56%)
Aug 30, 2021 8.396 8.396 8.345 8.373 565,386 +0.00(+0.00%)
Aug 27, 2021 8.310 8.396 8.310 8.373 498,351 +0.09(+1.04%)
Aug 26, 2021 8.326 8.349 8.247 8.286 464,062 -0.02(-0.28%)
Aug 25, 2021 8.318 8.365 8.294 8.310 449,264 -0.02(-0.28%)
Aug 24, 2021 8.357 8.365 8.294 8.333 539,253 +0.02(+0.19%)
Aug 23, 2021 8.326 8.357 8.310 8.318 754,183 +0.04(+0.46%)
Aug 20, 2021 8.272 8.342 8.272 8.279 626,807 -0.02(-0.19%)
Aug 19, 2021 8.264 8.311 8.264 8.295 638,833 -0.01(-0.09%)
Aug 18, 2021 8.303 8.364 8.287 8.303 666,444 -0.02(-0.19%)
Aug 17, 2021 8.388 8.404 8.287 8.318 1,025,996 -0.09(-1.11%)
Aug 16, 2021 8.334 8.412 8.311 8.412 705,332 +0.07(+0.84%)
Aug 13, 2021 8.295 8.342 8.287 8.342 636,912 +0.07(+0.85%)
Aug 12, 2021 8.279 8.303 8.217 8.272 837,206 +0.00(+0.00%)
Aug 11, 2021 8.264 8.303 8.241 8.272 1,106,079 +0.05(+0.66%)
Aug 10, 2021 8.155 8.238 8.139 8.217 1,006,438 +0.09(+1.15%)
Aug 09, 2021 8.093 8.132 8.038 8.124 1,083,163 +0.01(+0.10%)
Aug 06, 2021 8.046 8.124 8.038 8.116 816,433 +0.08(+0.97%)
Aug 05, 2021 7.968 8.038 7.960 8.038 601,734 +0.08(+0.98%)
Aug 04, 2021 7.929 7.968 7.914 7.960 421,741 +0.00(+0.00%)
Aug 03, 2021 7.929 7.960 7.890 7.960 475,430 +0.07(+0.89%)
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.