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, 2022 6.886 7.018 6.833 7.018 904,578 +0.19(+2.83%)
Nov 29, 2022 6.833 6.886 6.807 6.825 584,763 -0.04(-0.51%)
Nov 28, 2022 6.877 6.908 6.816 6.860 656,852 -0.04(-0.64%)
Nov 25, 2022 6.877 6.904 6.851 6.904 270,834 +0.03(+0.38%)
Nov 23, 2022 6.860 6.921 6.838 6.877 662,624 -0.01(-0.13%)
Nov 22, 2022 6.851 6.912 6.833 6.886 797,475 +0.04(+0.58%)
Nov 21, 2022 6.864 6.877 6.829 6.846 620,238 -0.04(-0.63%)
Nov 18, 2022 6.899 6.916 6.820 6.890 610,884 +0.03(+0.51%)
Nov 17, 2022 6.777 6.855 6.764 6.855 722,196 +0.03(+0.38%)
Nov 16, 2022 6.794 6.838 6.777 6.829 809,107 +0.01(+0.13%)
Nov 15, 2022 6.864 6.890 6.794 6.820 793,091 +0.06(+0.90%)
Nov 14, 2022 6.803 6.838 6.759 6.759 719,247 -0.06(-0.89%)
Nov 11, 2022 6.777 6.846 6.742 6.820 631,163 +0.05(+0.77%)
Nov 10, 2022 6.698 6.768 6.689 6.768 624,395 +0.27(+4.16%)
Nov 09, 2022 6.594 6.607 6.476 6.498 702,150 -0.14(-2.10%)
Nov 08, 2022 6.611 6.655 6.550 6.637 549,938 +0.07(+1.06%)
Nov 07, 2022 6.515 6.594 6.472 6.568 682,273 +0.06(+0.94%)
Nov 04, 2022 6.594 6.594 6.428 6.507 1,053,322 +0.03(+0.54%)
Nov 03, 2022 6.428 6.533 6.419 6.472 788,141 -0.04(-0.67%)
Nov 02, 2022 6.724 6.733 6.507 6.515 1,814,054 -0.30(-4.47%)
Nov 01, 2022 6.864 6.890 6.820 6.820 527,107 +0.03(+0.38%)
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%)
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.