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, 2021 8.139 8.187 8.068 8.075 866,185 -0.07(-0.88%)
Nov 29, 2021 8.147 8.203 8.107 8.147 921,499 +0.04(+0.49%)
Nov 26, 2021 8.131 8.163 8.068 8.107 687,478 -0.16(-1.93%)
Nov 24, 2021 8.163 8.267 8.155 8.267 588,949 +0.06(+0.68%)
Nov 23, 2021 8.259 8.283 8.179 8.211 682,571 -0.10(-1.25%)
Nov 22, 2021 8.403 8.411 8.291 8.315 790,201 -0.05(-0.58%)
Nov 19, 2021 8.419 8.427 8.364 8.364 527,276 -0.06(-0.66%)
Nov 18, 2021 8.404 8.435 8.412 8.419 624,811 +0.02(+0.28%)
Nov 17, 2021 8.372 8.400 8.348 8.396 479,548 -0.01(-0.09%)
Nov 16, 2021 8.324 8.419 8.324 8.404 532,860 +0.06(+0.76%)
Nov 15, 2021 8.412 8.443 8.324 8.340 874,402 -0.08(-0.94%)
Nov 12, 2021 8.435 8.443 8.364 8.419 834,635 -0.02(-0.19%)
Nov 11, 2021 8.443 8.475 8.412 8.435 470,359 +0.00(+0.00%)
Nov 10, 2021 8.467 8.435 459,518 -0.04(-0.47%)
Nov 09, 2021 8.491 8.514 8.419 8.475 540,252 -0.02(-0.19%)
Nov 08, 2021 8.491 8.515 8.447 8.491 497,304 +0.01(+0.09%)
Nov 05, 2021 8.475 8.499 8.435 8.483 608,327 +0.02(+0.19%)
Nov 04, 2021 8.451 8.487 8.435 8.467 580,853 +0.02(+0.19%)
Nov 03, 2021 8.419 8.459 8.396 8.451 497,040 +0.02(+0.28%)
Nov 02, 2021 8.435 8.443 8.412 8.427 492,213 -0.02(-0.19%)
Nov 01, 2021 8.435 8.418 8.396 8.443 523,537 +0.04(+0.47%)
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%)
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.