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, 2022 6.803 6.855 6.759 6.794 735,710 +0.00(+0.00%)
Oct 28, 2022 6.707 6.820 6.707 6.794 740,960 +0.06(+0.91%)
Oct 27, 2022 6.768 6.851 6.698 6.733 772,789 -0.01(-0.13%)
Oct 26, 2022 6.733 6.816 6.716 6.742 604,862 -0.02(-0.26%)
Oct 25, 2022 6.576 6.777 6.568 6.759 876,286 +0.18(+2.78%)
Oct 24, 2022 6.576 6.582 6.490 6.576 692,702 +0.07(+1.07%)
Oct 21, 2022 6.359 6.520 6.345 6.507 668,860 +0.14(+2.17%)
Oct 20, 2022 6.429 6.489 6.351 6.368 670,601 -0.03(-0.40%)
Oct 19, 2022 6.489 6.515 6.325 6.394 1,046,509 -0.11(-1.72%)
Oct 18, 2022 6.575 6.593 6.450 6.506 516,589 +0.07(+1.07%)
Oct 17, 2022 6.385 6.437 6.368 6.437 815,136 +0.15(+2.33%)
Oct 14, 2022 6.463 6.528 6.273 6.291 550,818 -0.13(-2.02%)
Oct 13, 2022 6.152 6.454 6.118 6.420 835,293 +0.17(+2.76%)
Oct 12, 2022 6.265 6.338 6.239 6.247 915,553 -0.01(-0.14%)
Oct 11, 2022 6.265 6.377 6.213 6.256 900,424 -0.03(-0.55%)
Oct 10, 2022 6.334 6.379 6.230 6.291 723,270 -0.06(-0.95%)
Oct 07, 2022 6.454 6.454 6.303 6.351 1,066,099 -0.16(-2.52%)
Oct 06, 2022 6.679 6.705 6.506 6.515 946,334 -0.22(-3.21%)
Oct 05, 2022 6.644 6.765 6.558 6.731 773,313 +0.01(+0.13%)
Oct 04, 2022 6.593 6.735 6.593 6.722 686,256 +0.24(+3.73%)
Oct 03, 2022 6.308 6.539 6.291 6.480 910,683 +0.22(+3.59%)
Sep 30, 2022 6.273 6.411 6.256 6.256 1,080,899 -0.03(-0.55%)
Sep 29, 2022 6.316 6.325 6.204 6.291 697,860 -0.10(-1.62%)
Sep 28, 2022 6.204 6.411 6.196 6.394 902,545 +0.19(+3.06%)
Sep 27, 2022 6.360 6.394 6.178 6.204 1,034,223 -0.12(-1.91%)
Sep 26, 2022 6.385 6.463 6.230 6.325 920,780 -0.11(-1.74%)
Sep 23, 2022 6.636 6.636 6.394 6.437 1,297,231 -0.25(-3.74%)
Sep 22, 2022 6.756 6.756 6.649 6.687 672,891 -0.06(-0.91%)
Sep 21, 2022 6.886 6.895 6.749 6.749 651,507 -0.11(-1.62%)
Sep 20, 2022 6.843 6.860 6.779 6.860 505,718 -0.04(-0.56%)
Sep 19, 2022 6.877 6.944 6.873 6.898 408,359 -0.05(-0.68%)
Sep 16, 2022 6.911 6.946 6.851 6.946 509,138 -0.06(-0.85%)
Sep 15, 2022 7.023 7.065 6.980 7.005 345,847 -0.04(-0.61%)
Sep 14, 2022 7.040 7.099 6.999 7.048 507,585 +0.06(+0.86%)
Sep 13, 2022 7.117 7.117 6.980 6.988 754,048 -0.26(-3.54%)
Sep 12, 2022 7.185 7.262 7.185 7.245 562,008 +0.10(+1.44%)
Sep 09, 2022 7.091 7.159 7.082 7.142 541,830 +0.05(+0.72%)
Sep 08, 2022 7.125 7.125 7.014 7.091 1,046,918 -0.04(-0.60%)
Sep 07, 2022 7.219 7.296 6.980 7.134 1,470,200 -0.10(-1.42%)
Sep 06, 2022 7.356 7.382 7.211 7.236 610,582 -0.10(-1.40%)
Sep 02, 2022 7.450 7.493 7.296 7.339 415,901 -0.03(-0.35%)
Sep 01, 2022 7.313 7.382 7.219 7.365 606,504 -0.01(-0.12%)
Aug 31, 2022 7.407 7.476 7.339 7.373 481,133 +0.04(+0.58%)
Aug 30, 2022 7.442 7.450 7.253 7.330 463,627 -0.07(-0.92%)
Aug 29, 2022 7.348 7.454 7.296 7.399 560,042 -0.02(-0.23%)
Aug 26, 2022 7.476 7.561 7.399 7.416 1,120,798 -0.03(-0.46%)
Aug 25, 2022 7.476 7.587 7.390 7.450 544,923 +0.00(+0.00%)
Aug 24, 2022 7.433 7.484 7.373 7.450 364,520 +0.04(+0.58%)
Aug 23, 2022 7.373 7.457 7.356 7.407 441,080 +0.04(+0.57%)
Aug 22, 2022 7.476 7.476 7.298 7.366 1,008,794 -0.18(-2.36%)
Aug 19, 2022 7.595 7.595 7.501 7.544 366,345 -0.08(-1.00%)
Aug 18, 2022 7.527 7.620 7.518 7.620 452,692 +0.13(+1.70%)
Aug 17, 2022 7.527 7.574 7.467 7.493 593,924 -0.13(-1.67%)
Aug 16, 2022 7.832 7.866 7.603 7.620 781,598 -0.20(-2.60%)
Aug 15, 2022 7.773 7.904 7.730 7.824 582,056 +0.03(+0.33%)
Aug 12, 2022 7.637 7.798 7.612 7.798 611,145 +0.20(+2.57%)
Aug 11, 2022 7.629 7.650 7.552 7.603 551,448 +0.05(+0.67%)
Aug 10, 2022 7.586 7.595 7.510 7.552 610,106 +0.08(+1.02%)
Aug 09, 2022 7.552 7.552 7.450 7.476 558,854 -0.12(-1.56%)
Aug 08, 2022 7.408 7.595 7.366 7.595 735,534 +0.28(+3.83%)
Aug 05, 2022 7.527 7.594 7.298 7.315 935,696 -0.25(-3.25%)
Aug 04, 2022 7.535 7.578 7.501 7.561 437,875 +0.03(+0.45%)
Aug 03, 2022 7.450 7.527 7.400 7.527 590,135 +0.14(+1.95%)
Aug 02, 2022 7.408 7.467 7.344 7.383 853,611 -0.01(-0.11%)
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.