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 (%)
Dec 31, 2020 6.523 6.523 6.523 658,867 +0.01(+0.23%)
Dec 30, 2020 6.457 6.509 6.456 6.509 658,867 +0.06(+0.92%)
Dec 29, 2020 6.449 6.471 6.427 6.449 1,009,849 +0.01(+0.23%)
Dec 28, 2020 6.457 6.457 6.412 6.434 786,633 +0.04(+0.58%)
Dec 24, 2020 6.442 6.479 6.375 6.397 504,408 -0.04(-0.69%)
Dec 23, 2020 6.494 6.494 6.427 6.442 824,624 -0.01(-0.21%)
Dec 22, 2020 6.455 6.478 6.441 6.455 663,689 +0.00(+0.00%)
Dec 21, 2020 6.396 6.455 6.322 6.455 1,280,752 +0.01(+0.11%)
Dec 18, 2020 6.514 6.529 6.429 6.448 949,635 -0.07(-1.13%)
Dec 17, 2020 6.500 6.574 6.492 6.522 1,205,018 +0.02(+0.34%)
Dec 16, 2020 6.396 6.500 6.371 6.500 1,243,542 +0.11(+1.73%)
Dec 15, 2020 6.322 6.396 6.322 6.389 750,955 +0.08(+1.29%)
Dec 14, 2020 6.315 6.343 6.300 6.308 680,890 +0.01(+0.12%)
Dec 11, 2020 6.256 6.300 6.219 6.300 804,360 +0.02(+0.35%)
Dec 10, 2020 6.212 6.293 6.189 6.278 1,117,869 +0.04(+0.71%)
Dec 09, 2020 6.263 6.271 6.204 6.234 934,887 -0.01(-0.12%)
Dec 08, 2020 6.241 6.271 6.204 6.241 1,355,033 -0.01(-0.24%)
Dec 07, 2020 6.249 6.278 6.212 6.256 1,063,275 +0.00(+0.00%)
Dec 04, 2020 6.160 6.278 6.145 6.256 1,117,792 +0.10(+1.68%)
Dec 03, 2020 6.116 6.153 6.105 6.153 976,540 +0.04(+0.60%)
Dec 02, 2020 6.153 6.171 6.101 6.116 887,307 -0.06(-0.96%)
Dec 01, 2020 6.160 6.226 6.138 6.175 705,790 +0.04(+0.60%)
Nov 30, 2020 6.108 6.160 6.079 6.138 1,188,570 +0.01(+0.24%)
Nov 27, 2020 6.108 6.123 6.086 6.123 453,832 +0.01(+0.24%)
Nov 25, 2020 6.057 6.123 6.043 6.108 576,090 +0.05(+0.85%)
Nov 24, 2020 6.057 6.101 6.042 6.057 735,630 +0.01(+0.24%)
Nov 23, 2020 6.057 6.093 6.020 6.042 696,054 +0.01(+0.12%)
Nov 20, 2020 6.079 6.093 6.020 6.034 538,181 -0.04(-0.59%)
Nov 19, 2020 5.997 6.085 5.975 6.070 856,617 +0.05(+0.85%)
Nov 18, 2020 6.019 6.070 6.011 6.019 734,145 -0.01(-0.24%)
Nov 17, 2020 5.997 6.099 5.981 6.033 1,526,703 +0.00(+0.00%)
Nov 16, 2020 5.997 6.033 5.982 6.033 1,063,838 +0.07(+1.23%)
Nov 13, 2020 5.916 5.960 5.887 5.960 501,975 +0.09(+1.50%)
Nov 12, 2020 5.931 5.931 5.850 5.872 836,241 -0.07(-1.11%)
Nov 11, 2020 5.901 5.938 5.887 5.938 801,677 +0.07(+1.12%)
Nov 10, 2020 5.814 5.887 5.806 5.872 915,182 +0.07(+1.14%)
Nov 09, 2020 5.887 5.894 5.799 5.806 1,648,947 +0.10(+1.67%)
Nov 06, 2020 5.740 5.748 5.682 5.711 807,934 -0.04(-0.76%)
Nov 05, 2020 5.682 5.755 5.660 5.755 1,481,431 +0.17(+3.02%)
Nov 04, 2020 5.484 5.652 5.462 5.586 1,075,290 +0.15(+2.70%)
Nov 03, 2020 5.344 5.462 5.344 5.440 1,024,291 +0.15(+2.77%)
Nov 02, 2020 5.286 5.337 5.278 5.293 987,854 +0.07(+1.26%)
Oct 30, 2020 5.308 5.322 5.198 5.227 1,430,493 -0.09(-1.66%)
Oct 29, 2020 5.344 5.388 5.271 5.315 2,191,955 -0.02(-0.41%)
Oct 28, 2020 5.403 5.425 5.286 5.337 1,914,987 -0.15(-2.67%)
Oct 27, 2020 5.535 5.557 5.476 5.484 811,378 -0.05(-0.93%)
Oct 26, 2020 5.630 5.674 5.528 5.535 1,310,395 -0.14(-2.45%)
Oct 23, 2020 5.762 5.762 5.674 5.674 577,817 -0.07(-1.15%)
Oct 22, 2020 5.733 5.740 5.696 5.740 476,416 +0.01(+0.15%)
Oct 21, 2020 5.681 5.761 5.681 5.732 1,006,872 +0.02(+0.38%)
Oct 20, 2020 5.659 5.739 5.659 5.710 655,321 +0.06(+1.03%)
Oct 19, 2020 5.695 5.706 5.637 5.652 850,160 -0.02(-0.38%)
Oct 16, 2020 5.666 5.695 5.644 5.674 660,184 +0.01(+0.26%)
Oct 15, 2020 5.630 5.674 5.630 5.659 585,344 -0.03(-0.51%)
Oct 14, 2020 5.717 5.739 5.630 5.688 844,008 -0.02(-0.38%)
Oct 13, 2020 5.761 5.764 5.688 5.710 876,491 -0.05(-0.88%)
Oct 12, 2020 5.724 5.772 5.703 5.761 1,159,772 +0.07(+1.28%)
Oct 09, 2020 5.666 5.695 5.644 5.688 780,205 +0.06(+1.03%)
Oct 08, 2020 5.659 5.661 5.619 5.630 825,850 +0.00(+0.00%)
Oct 07, 2020 5.579 5.630 5.567 5.630 1,269,468 +0.12(+2.11%)
Oct 06, 2020 5.601 5.615 5.513 5.513 1,384,497 -0.04(-0.66%)
Oct 05, 2020 5.492 5.557 5.492 5.550 1,312,589 +0.09(+1.60%)
Oct 02, 2020 5.353 5.477 5.339 5.463 2,798,289 +0.07(+1.35%)
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.