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 (%)
Dec 30, 2022 6.601 6.680 6.556 6.671 1,631,862 +0.08(+1.21%)
Dec 29, 2022 6.583 6.654 6.574 6.592 1,505,973 +0.05(+0.81%)
Dec 28, 2022 6.565 6.596 6.521 6.539 1,263,501 -0.02(-0.27%)
Dec 27, 2022 6.556 6.654 6.556 6.556 887,128 -0.04(-0.67%)
Dec 23, 2022 6.583 6.627 6.556 6.601 728,832 +0.01(+0.13%)
Dec 22, 2022 6.645 6.668 6.530 6.592 1,140,661 -0.09(-1.38%)
Dec 21, 2022 6.667 6.737 6.649 6.684 891,036 +0.04(+0.66%)
Dec 20, 2022 6.658 6.689 6.632 6.640 776,655 -0.03(-0.39%)
Dec 19, 2022 6.719 6.734 6.640 6.667 623,785 -0.04(-0.65%)
Dec 16, 2022 6.719 6.776 6.693 6.711 548,073 -0.10(-1.42%)
Dec 15, 2022 6.851 6.851 6.746 6.807 860,354 -0.12(-1.77%)
Dec 14, 2022 6.851 6.956 6.842 6.930 797,955 +0.08(+1.15%)
Dec 13, 2022 6.912 6.983 6.844 6.851 897,010 +0.05(+0.77%)
Dec 12, 2022 6.833 6.851 6.772 6.798 910,581 +0.01(+0.13%)
Dec 09, 2022 6.798 6.877 6.737 6.790 690,277 -0.04(-0.51%)
Dec 08, 2022 6.860 6.895 6.807 6.825 717,202 -0.02(-0.26%)
Dec 07, 2022 6.816 6.895 6.816 6.842 730,703 +0.01(+0.13%)
Dec 06, 2022 6.921 6.921 6.798 6.833 572,099 -0.06(-0.89%)
Dec 05, 2022 6.956 7.008 6.877 6.895 535,373 -0.13(-1.87%)
Dec 02, 2022 6.991 7.044 6.966 7.026 548,441 -0.04(-0.62%)
Dec 01, 2022 7.035 7.088 6.991 7.070 640,725 +0.05(+0.75%)
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%)
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.