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 31, 2023 6.579 6.655 6.560 6.617 701,273 +0.07(+1.01%)
Oct 30, 2023 6.465 6.551 6.446 6.551 1,034,600 +0.10(+1.62%)
Oct 27, 2023 6.484 6.527 6.437 6.446 616,592 -0.02(-0.29%)
Oct 26, 2023 6.570 6.598 6.456 6.465 1,429,209 -0.12(-1.87%)
Oct 25, 2023 6.721 6.736 6.584 6.589 769,711 -0.13(-1.98%)
Oct 24, 2023 6.683 6.759 6.683 6.721 617,383 +0.05(+0.71%)
Oct 23, 2023 6.721 6.731 6.655 6.674 704,394 -0.06(-0.85%)
Oct 20, 2023 6.854 6.873 6.731 6.731 1,004,647 -0.12(-1.73%)
Oct 19, 2023 6.896 6.925 6.835 6.849 651,393 -0.06(-0.82%)
Oct 18, 2023 6.944 6.962 6.896 6.906 514,166 -0.08(-1.21%)
Oct 17, 2023 6.953 7.009 6.915 6.991 547,062 +0.02(+0.27%)
Oct 16, 2023 7.000 7.005 6.958 6.972 398,120 +0.00(+0.00%)
Oct 13, 2023 7.009 7.028 6.953 6.972 536,495 -0.01(-0.14%)
Oct 12, 2023 7.009 7.009 6.953 6.981 463,389 -0.02(-0.27%)
Oct 11, 2023 6.991 7.019 6.973 7.000 418,816 +0.03(+0.41%)
Oct 10, 2023 6.953 7.000 6.934 6.972 397,960 +0.05(+0.68%)
Oct 09, 2023 6.925 6.934 6.882 6.925 446,327 -0.01(-0.14%)
Oct 06, 2023 6.774 6.944 6.755 6.934 480,274 +0.14(+2.08%)
Oct 05, 2023 6.802 6.840 6.760 6.793 715,168 +0.00(+0.00%)
Oct 04, 2023 6.783 6.830 6.755 6.793 666,495 +0.03(+0.42%)
Oct 03, 2023 6.830 6.859 6.750 6.765 774,769 -0.10(-1.51%)
Oct 02, 2023 6.859 6.906 6.851 6.868 830,885 -0.08(-1.09%)
Sep 29, 2023 6.953 6.953 6.896 6.944 823,840 +0.06(+0.82%)
Sep 28, 2023 6.878 6.915 6.852 6.887 602,535 +0.03(+0.41%)
Sep 27, 2023 6.868 6.906 6.840 6.859 1,087,141 -0.01(-0.14%)
Sep 26, 2023 6.962 6.958 6.849 6.868 1,258,479 -0.08(-1.22%)
Sep 25, 2023 6.981 6.986 6.953 6.953 786,767 -0.09(-1.34%)
Sep 22, 2023 7.094 7.094 7.019 7.047 680,731 +0.01(+0.13%)
Sep 21, 2023 7.113 7.113 7.009 7.038 782,522 -0.10(-1.38%)
Sep 20, 2023 7.202 7.221 7.136 7.136 462,152 -0.06(-0.78%)
Sep 19, 2023 7.183 7.193 7.155 7.193 491,530 +0.01(+0.13%)
Sep 18, 2023 7.174 7.183 7.155 7.183 604,842 +0.01(+0.13%)
Sep 15, 2023 7.193 7.221 7.164 7.174 648,581 -0.03(-0.39%)
Sep 14, 2023 7.164 7.239 7.146 7.202 722,063 +0.07(+0.92%)
Sep 13, 2023 7.183 7.202 7.127 7.136 542,301 -0.03(-0.39%)
Sep 12, 2023 7.183 7.221 7.164 7.164 472,756 -0.04(-0.52%)
Sep 11, 2023 7.211 7.274 7.202 7.202 433,384 +0.01(+0.13%)
Sep 08, 2023 7.183 7.228 7.183 7.193 341,070 +0.00(+0.00%)
Sep 07, 2023 7.183 7.211 7.164 7.193 343,456 -0.03(-0.39%)
Sep 06, 2023 7.258 7.267 7.186 7.221 469,817 -0.05(-0.64%)
Sep 05, 2023 7.295 7.380 7.258 7.267 366,348 -0.05(-0.64%)
Sep 01, 2023 7.361 7.389 7.286 7.314 498,884 +0.00(+0.00%)
Aug 31, 2023 7.380 7.380 7.305 7.314 582,441 -0.01(-0.13%)
Aug 30, 2023 7.314 7.339 7.295 7.323 477,617 +0.02(+0.26%)
Aug 29, 2023 7.230 7.323 7.202 7.305 504,664 +0.07(+1.03%)
Aug 28, 2023 7.193 7.239 7.183 7.230 401,267 +0.07(+1.05%)
Aug 25, 2023 7.146 7.174 7.100 7.155 533,310 +0.04(+0.53%)
Aug 24, 2023 7.230 7.239 7.118 7.118 492,514 -0.09(-1.30%)
Aug 23, 2023 7.193 7.211 7.164 7.211 652,697 +0.05(+0.65%)
Aug 22, 2023 7.211 7.211 7.155 7.164 472,260 -0.02(-0.26%)
Aug 21, 2023 7.183 7.186 7.127 7.183 555,341 +0.03(+0.46%)
Aug 18, 2023 7.122 7.178 7.104 7.150 635,867 +0.00(+0.00%)
Aug 17, 2023 7.197 7.243 7.132 7.150 754,355 -0.05(-0.65%)
Aug 16, 2023 7.280 7.299 7.197 7.197 542,862 -0.07(-1.02%)
Aug 15, 2023 7.299 7.308 7.262 7.271 522,260 -0.04(-0.51%)
Aug 14, 2023 7.336 7.336 7.271 7.308 408,717 -0.01(-0.13%)
Aug 11, 2023 7.354 7.354 7.299 7.317 491,227 -0.04(-0.51%)
Aug 10, 2023 7.354 7.429 7.331 7.354 390,516 +0.03(+0.38%)
Aug 09, 2023 7.364 7.386 7.322 7.327 770,087 -0.05(-0.63%)
Aug 08, 2023 7.364 7.373 7.313 7.373 692,806 -0.01(-0.13%)
Aug 07, 2023 7.373 7.437 7.328 7.382 554,925 +0.06(+0.76%)
Aug 04, 2023 7.354 7.429 7.308 7.327 761,381 -0.02(-0.25%)
Aug 03, 2023 7.345 7.364 7.280 7.345 687,750 +0.00(+0.00%)
Aug 02, 2023 7.410 7.410 7.336 7.345 799,265 -0.09(-1.25%)
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.