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 )

8.269 +0.079 (+0.97%)
Streaming Delayed Price Updated: 12:24 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 (%)
Feb 28, 2022 7.574 7.647 7.472 7.582 1,143,702 -0.05(-0.64%)
Feb 25, 2022 7.525 7.631 7.497 7.631 1,081,161 +0.18(+2.41%)
Feb 24, 2022 7.158 7.460 7.117 7.452 1,707,302 +0.11(+1.56%)
Feb 23, 2022 7.476 7.501 7.338 7.338 1,054,401 -0.07(-0.88%)
Feb 22, 2022 7.509 7.578 7.297 7.403 1,344,950 -0.19(-2.47%)
Feb 18, 2022 7.590 0 -0.06(-0.75%)
Feb 17, 2022 7.713 7.753 7.623 7.647 617,581 -0.12(-1.48%)
Feb 16, 2022 7.730 7.791 7.660 7.762 787,254 +0.05(+0.63%)
Feb 15, 2022 7.698 7.758 7.690 7.714 578,092 +0.11(+1.38%)
Feb 14, 2022 7.730 7.730 7.584 7.609 952,181 -0.08(-1.05%)
Feb 11, 2022 7.827 7.884 7.665 7.690 1,096,357 -0.12(-1.55%)
Feb 10, 2022 7.884 7.957 7.795 7.811 1,128,475 -0.13(-1.63%)
Feb 09, 2022 7.835 7.965 7.835 7.941 1,092,096 +0.16(+2.08%)
Feb 08, 2022 7.698 7.811 7.677 7.779 904,605 +0.08(+1.05%)
Feb 07, 2022 7.754 7.803 7.681 7.698 1,512,612 -0.07(-0.94%)
Feb 04, 2022 7.924 7.965 7.746 7.771 4,374,320 -0.27(-3.32%)
Feb 03, 2022 8.135 8.001 8.038 899,516 -0.19(-2.26%)
Feb 02, 2022 8.200 8.272 8.163 8.224 663,006 +0.09(+1.09%)
Feb 01, 2022 8.094 8.248 8.013 8.135 821,881 +0.04(+0.50%)
Jan 31, 2022 7.932 8.094 8.094 864,544 +0.22(+2.77%)
Jan 28, 2022 7.811 7.884 7.690 7.876 833,650 +0.11(+1.35%)
Jan 27, 2022 7.803 7.916 7.738 7.771 954,555 +0.01(+0.10%)
Jan 26, 2022 7.860 7.892 7.633 7.762 1,153,953 +0.09(+1.16%)
Jan 25, 2022 7.592 7.746 7.431 7.673 1,441,132 +0.02(+0.32%)
Jan 24, 2022 7.495 7.681 7.066 7.649 4,653,121 +0.05(+0.64%)
Jan 21, 2022 8.297 8.321 7.576 7.601 5,188,757 -0.73(-8.76%)
Jan 20, 2022 8.475 8.515 8.322 8.330 536,411 -0.09(-1.05%)
Jan 19, 2022 8.451 8.504 8.378 8.418 683,720 -0.01(-0.10%)
Jan 18, 2022 8.507 8.507 8.394 8.426 885,977 -0.14(-1.60%)
Jan 14, 2022 8.563 0 +0.01(+0.09%)
Jan 13, 2022 8.619 8.627 8.519 8.555 562,256 -0.03(-0.37%)
Jan 12, 2022 8.555 8.619 8.527 8.587 574,080 +0.06(+0.66%)
Jan 11, 2022 8.426 8.539 8.386 8.531 623,593 +0.13(+1.53%)
Jan 10, 2022 8.394 8.418 8.298 8.402 555,462 -0.02(-0.29%)
Jan 07, 2022 8.434 8.458 8.378 8.426 603,977 +0.01(+0.10%)
Jan 06, 2022 8.402 8.442 8.298 8.418 913,969 +0.00(+0.00%)
Jan 05, 2022 8.579 8.595 8.402 8.418 637,172 -0.18(-2.06%)
Jan 04, 2022 8.571 8.611 8.515 8.595 692,928 +0.02(+0.28%)
Jan 03, 2022 8.571 8.595 8.515 8.571 606,493 -0.01(-0.09%)
Dec 31, 2021 8.515 8.587 8.503 8.579 806,938 +0.08(+0.95%)
Dec 30, 2021 8.491 8.531 8.478 8.499 481,402 +0.02(+0.19%)
Dec 29, 2021 8.438 8.491 8.438 8.483 466,792 +0.04(+0.48%)
Dec 28, 2021 8.451 8.491 8.426 8.442 551,869 -0.01(-0.10%)
Dec 27, 2021 8.426 8.451 8.406 8.451 407,327 +0.05(+0.57%)
Dec 23, 2021 8.346 8.426 8.327 8.402 535,843 +0.06(+0.77%)
Dec 22, 2021 8.274 8.378 8.250 8.338 400,628 +0.09(+1.06%)
Dec 21, 2021 8.187 8.266 8.159 8.250 495,803 +0.14(+1.67%)
Dec 20, 2021 8.187 8.194 8.051 8.115 851,020 -0.18(-2.12%)
Dec 17, 2021 8.290 8.306 8.171 8.290 779,224 -0.02(-0.19%)
Dec 16, 2021 8.410 8.418 8.306 8.306 617,136 -0.08(-0.95%)
Dec 15, 2021 8.338 8.394 8.314 8.386 570,545 +0.06(+0.67%)
Dec 14, 2021 8.330 8.386 8.298 8.330 697,976 -0.04(-0.48%)
Dec 13, 2021 8.338 8.378 8.284 8.370 702,032 +0.04(+0.48%)
Dec 10, 2021 8.418 8.434 8.298 8.330 626,127 -0.07(-0.86%)
Dec 09, 2021 8.410 8.438 8.373 8.402 368,332 -0.04(-0.47%)
Dec 08, 2021 8.346 8.442 8.322 8.442 566,192 +0.15(+1.83%)
Dec 07, 2021 8.282 8.358 8.234 8.290 536,798 +0.11(+1.37%)
Dec 06, 2021 8.087 8.179 8.031 8.179 580,347 +0.14(+1.69%)
Dec 03, 2021 8.210 8.214 8.035 8.043 803,906 -0.14(-1.66%)
Dec 02, 2021 8.123 8.210 8.117 8.179 718,785 +0.07(+0.89%)
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.