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 )

8.259 +0.069 (+0.84%)
Streaming Delayed Price Updated: 1:36 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 (%)
Nov 30, 2018 5.280 5.322 5.268 5.322 1,096,535 +0.05(+0.93%)
Nov 29, 2018 5.213 5.280 5.185 5.274 1,100,540 +0.06(+1.17%)
Nov 28, 2018 5.084 5.237 5.084 5.213 1,581,345 +0.13(+2.64%)
Nov 27, 2018 5.066 5.103 5.042 5.078 1,184,497 -0.02(-0.48%)
Nov 26, 2018 5.084 5.115 5.072 5.103 1,062,334 +0.07(+1.33%)
Nov 23, 2018 5.036 5.072 5.023 5.036 621,255 -0.03(-0.60%)
Nov 21, 2018 5.066 5.066 5.066 0 -0.03(-0.53%)
Nov 20, 2018 5.105 5.117 5.051 5.093 1,549,547 -0.06(-1.17%)
Nov 19, 2018 5.214 5.214 5.141 5.153 1,308,610 -0.07(-1.27%)
Nov 16, 2018 5.250 5.268 5.214 5.220 994,101 -0.05(-0.92%)
Nov 15, 2018 5.202 5.287 5.166 5.268 981,110 +0.03(+0.58%)
Nov 14, 2018 5.299 5.317 5.208 5.238 802,782 -0.03(-0.57%)
Nov 13, 2018 5.287 5.335 5.244 5.268 1,118,760 -0.02(-0.46%)
Nov 12, 2018 5.377 5.379 5.280 5.293 910,898 -0.11(-2.13%)
Nov 09, 2018 5.414 5.414 5.377 5.408 763,142 -0.03(-0.56%)
Nov 08, 2018 5.426 5.480 5.414 5.438 1,092,052 -0.02(-0.33%)
Nov 07, 2018 5.347 5.456 5.323 5.456 1,095,707 +0.16(+3.09%)
Nov 06, 2018 5.250 5.299 5.250 5.293 627,664 +0.05(+1.04%)
Nov 05, 2018 5.262 5.268 5.214 5.238 979,657 -0.01(-0.23%)
Nov 02, 2018 5.274 5.329 5.208 5.250 1,335,829 -0.01(-0.12%)
Nov 01, 2018 5.153 5.262 5.141 5.256 1,190,343 +0.12(+2.36%)
Oct 31, 2018 5.099 5.160 5.081 5.135 1,918,719 +0.11(+2.17%)
Oct 30, 2018 5.032 5.081 4.984 5.026 1,348,349 -0.01(-0.24%)
Oct 29, 2018 5.129 5.202 5.014 5.039 1,704,607 -0.05(-1.07%)
Oct 26, 2018 5.117 5.141 5.039 5.093 2,249,087 -0.10(-1.86%)
Oct 25, 2018 5.190 5.208 5.135 5.190 2,187,882 +0.05(+1.06%)
Oct 24, 2018 5.287 5.293 5.129 5.135 1,803,606 -0.14(-2.64%)
Oct 23, 2018 5.202 5.305 5.181 5.274 1,464,861 -0.05(-0.95%)
Oct 22, 2018 5.397 5.397 5.289 5.325 1,472,538 -0.06(-1.11%)
Oct 19, 2018 5.349 5.391 5.337 5.385 966,664 +0.04(+0.67%)
Oct 18, 2018 5.397 5.411 5.295 5.349 1,697,399 -0.05(-1.00%)
Oct 17, 2018 5.415 5.433 5.367 5.403 1,319,414 +0.00(+0.00%)
Oct 16, 2018 5.337 5.415 5.325 5.403 1,349,693 +0.10(+1.92%)
Oct 15, 2018 5.301 5.307 5.247 5.301 1,292,060 +0.01(+0.11%)
Oct 12, 2018 5.223 5.331 5.175 5.295 2,443,425 +0.18(+3.52%)
Oct 11, 2018 5.277 5.301 5.115 5.115 3,356,124 -0.14(-2.63%)
Oct 10, 2018 5.439 5.451 5.241 5.253 3,939,614 -0.22(-3.95%)
Oct 09, 2018 5.541 5.541 5.457 5.469 1,253,871 -0.05(-0.87%)
Oct 08, 2018 5.475 5.517 5.427 5.517 1,244,868 +0.03(+0.55%)
Oct 05, 2018 5.553 5.565 5.349 5.487 4,208,501 -0.09(-1.61%)
Oct 04, 2018 5.691 5.691 5.523 5.577 2,373,444 -0.12(-2.11%)
Oct 03, 2018 5.727 5.745 5.673 5.697 1,265,070 -0.04(-0.73%)
Oct 02, 2018 5.715 5.751 5.697 5.739 900,420 +0.02(+0.42%)
Oct 01, 2018 5.721 5.757 5.709 5.715 1,017,387 +0.02(+0.32%)
Sep 28, 2018 5.691 5.739 5.667 5.697 1,519,783 +0.02(+0.32%)
Sep 27, 2018 5.703 5.727 5.667 5.679 974,175 -0.02(-0.32%)
Sep 26, 2018 5.733 5.733 5.691 5.697 1,200,682 +0.00(+0.00%)
Sep 25, 2018 5.733 5.745 5.697 5.697 997,560 -0.04(-0.63%)
Sep 24, 2018 5.739 5.757 5.727 5.733 734,696 -0.01(-0.10%)
Sep 21, 2018 5.721 5.751 5.721 5.739 788,239 +0.02(+0.42%)
Sep 20, 2018 5.757 5.781 5.703 5.715 2,120,672 -0.03(-0.46%)
Sep 19, 2018 5.753 5.759 5.724 5.741 871,177 -0.01(-0.10%)
Sep 18, 2018 5.706 5.753 5.706 5.747 920,824 +0.04(+0.73%)
Sep 17, 2018 5.759 5.759 5.688 5.706 1,083,599 -0.02(-0.31%)
Sep 14, 2018 5.753 5.771 5.724 5.724 1,076,528 -0.03(-0.52%)
Sep 13, 2018 5.795 5.801 5.753 5.753 1,205,728 -0.02(-0.31%)
Sep 12, 2018 5.753 5.795 5.753 5.771 1,135,887 +0.00(+0.00%)
Sep 11, 2018 5.741 5.771 5.735 5.771 868,634 +0.03(+0.52%)
Sep 10, 2018 5.735 5.771 5.718 5.741 793,382 +0.04(+0.63%)
Sep 07, 2018 5.676 5.730 5.676 5.706 1,015,852 +0.01(+0.21%)
Sep 06, 2018 5.712 5.729 5.688 5.694 687,678 -0.02(-0.31%)
Sep 05, 2018 5.712 5.718 5.694 5.712 758,524 -0.03(-0.52%)
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.