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 (%)
Nov 30, 2017 5.173 5.190 5.157 5.162 1,214,011 +0.02(+0.32%)
Nov 29, 2017 5.146 5.157 5.124 5.146 1,189,569 +0.01(+0.11%)
Nov 28, 2017 5.157 5.173 5.135 5.140 1,476,631 -0.01(-0.11%)
Nov 27, 2017 5.146 5.157 5.124 5.146 1,053,208 +0.00(+0.00%)
Nov 24, 2017 5.135 5.146 5.135 5.146 388,573 +0.03(+0.65%)
Nov 22, 2017 5.129 5.130 5.101 5.113 1,000,463 -0.01(-0.11%)
Nov 21, 2017 5.129 5.135 5.113 5.118 1,074,540 +0.01(+0.17%)
Nov 20, 2017 5.098 5.115 5.093 5.109 1,092,418 +0.01(+0.22%)
Nov 17, 2017 5.049 5.106 5.049 5.098 925,332 +0.03(+0.65%)
Nov 16, 2017 5.032 5.076 5.031 5.065 1,163,240 +0.05(+0.98%)
Nov 15, 2017 5.005 5.032 4.972 5.016 1,604,531 -0.02(-0.33%)
Nov 14, 2017 5.043 5.060 5.016 5.032 1,587,447 -0.02(-0.33%)
Nov 13, 2017 5.098 5.115 5.027 5.049 1,663,680 -0.07(-1.29%)
Nov 10, 2017 5.104 5.115 5.087 5.115 898,761 +0.01(+0.11%)
Nov 09, 2017 5.120 5.126 5.076 5.109 1,299,183 -0.03(-0.64%)
Nov 08, 2017 5.142 5.153 5.115 5.142 1,242,316 +0.01(+0.21%)
Nov 07, 2017 5.159 5.159 5.126 5.131 1,300,075 -0.02(-0.32%)
Nov 06, 2017 5.126 5.148 5.109 5.148 1,041,479 +0.03(+0.64%)
Nov 03, 2017 5.115 5.126 5.087 5.115 1,014,384 +0.01(+0.11%)
Nov 02, 2017 5.126 5.126 5.098 5.109 1,095,268 -0.03(-0.64%)
Nov 01, 2017 5.131 5.153 5.131 5.142 951,254 +0.02(+0.32%)
Oct 31, 2017 5.109 5.126 5.098 5.126 1,220,402 +0.04(+0.86%)
Oct 30, 2017 5.065 5.098 5.054 5.082 1,014,408 +0.01(+0.11%)
Oct 27, 2017 5.049 5.093 5.049 5.076 1,451,442 +0.06(+1.20%)
Oct 26, 2017 5.043 5.071 5.010 5.016 1,238,460 -0.01(-0.22%)
Oct 25, 2017 5.104 5.109 5.016 5.027 2,347,590 -0.08(-1.51%)
Oct 24, 2017 5.115 5.126 5.093 5.104 1,446,828 -0.01(-0.11%)
Oct 23, 2017 5.142 5.159 5.104 5.109 1,820,113 -0.04(-0.79%)
Oct 20, 2017 5.150 5.161 5.128 5.150 1,386,512 +0.02(+0.32%)
Oct 19, 2017 5.106 5.139 5.101 5.133 943,508 +0.01(+0.21%)
Oct 18, 2017 5.161 5.168 5.112 5.123 2,153,480 -0.04(-0.74%)
Oct 17, 2017 5.172 5.172 5.155 5.161 1,138,579 -0.01(-0.21%)
Oct 16, 2017 5.150 5.172 5.150 5.172 752,593 +0.03(+0.53%)
Oct 13, 2017 5.166 5.172 5.144 5.144 908,414 -0.02(-0.42%)
Oct 12, 2017 5.139 5.166 5.133 5.166 923,444 +0.02(+0.42%)
Oct 11, 2017 5.123 5.144 5.123 5.144 839,957 +0.02(+0.32%)
Oct 10, 2017 5.133 5.144 5.126 5.128 716,312 +0.00(+0.00%)
Oct 09, 2017 5.112 5.131 5.106 5.128 1,013,810 +0.02(+0.43%)
Oct 06, 2017 5.139 5.139 5.106 5.106 1,114,904 -0.03(-0.53%)
Oct 05, 2017 5.106 5.150 5.095 5.133 1,272,353 +0.04(+0.75%)
Oct 04, 2017 5.090 5.101 5.068 5.095 1,231,202 -0.01(-0.21%)
Oct 03, 2017 5.101 5.117 5.095 5.106 938,311 -0.01(-0.11%)
Oct 02, 2017 5.090 5.117 5.086 5.112 947,747 +0.02(+0.43%)
Sep 29, 2017 5.079 5.106 5.068 5.090 2,189,464 +0.03(+0.65%)
Sep 28, 2017 5.068 5.079 5.052 5.057 1,573,696 -0.03(-0.54%)
Sep 27, 2017 5.074 5.112 5.063 5.085 1,133,864 +0.03(+0.54%)
Sep 26, 2017 5.052 5.068 5.049 5.057 1,092,472 +0.01(+0.11%)
Sep 25, 2017 5.025 5.063 5.008 5.052 1,354,674 +0.01(+0.22%)
Sep 22, 2017 5.041 5.072 5.036 5.041 1,092,009 +0.01(+0.11%)
Sep 21, 2017 5.074 5.074 5.036 5.036 1,150,420 -0.06(-1.11%)
Sep 20, 2017 5.076 5.092 5.060 5.092 1,294,567 +0.02(+0.32%)
Sep 19, 2017 5.060 5.076 5.049 5.076 1,227,092 +0.02(+0.32%)
Sep 18, 2017 5.060 5.076 5.033 5.060 1,744,959 +0.01(+0.21%)
Sep 15, 2017 5.027 5.060 5.017 5.049 1,338,712 +0.01(+0.21%)
Sep 14, 2017 5.017 5.038 5.006 5.038 1,048,114 +0.02(+0.43%)
Sep 13, 2017 4.995 5.022 4.990 5.017 1,137,912 +0.02(+0.32%)
Sep 12, 2017 5.011 5.022 5.000 5.000 1,109,144 +0.01(+0.11%)
Sep 11, 2017 4.984 5.000 4.973 4.995 955,370 +0.05(+1.09%)
Sep 08, 2017 4.936 4.973 4.936 4.941 1,043,268 +0.00(+0.00%)
Sep 07, 2017 4.968 4.984 4.941 4.941 1,309,608 -0.02(-0.33%)
Sep 06, 2017 4.952 4.963 4.936 4.957 1,254,648 +0.03(+0.55%)
Sep 05, 2017 4.995 4.995 4.930 4.930 1,522,921 -0.07(-1.40%)
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.