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 )

8.190 -0.090 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 29, 2019 5.117 5.136 5.092 5.136 1,972,923 +0.04(+0.74%)
Mar 28, 2019 5.054 5.104 5.048 5.098 1,121,900 +0.06(+1.13%)
Mar 27, 2019 5.041 5.073 5.022 5.041 1,193,970 -0.01(-0.13%)
Mar 26, 2019 5.035 5.060 5.010 5.048 812,423 +0.06(+1.14%)
Mar 25, 2019 5.035 5.054 4.991 4.991 1,412,252 -0.06(-1.25%)
Mar 22, 2019 5.123 5.127 5.041 5.054 1,337,999 -0.08(-1.48%)
Mar 21, 2019 5.073 5.136 5.060 5.130 952,292 +0.05(+0.99%)
Mar 20, 2019 5.092 5.098 5.041 5.079 1,042,967 -0.01(-0.23%)
Mar 19, 2019 5.128 5.135 5.084 5.091 1,091,569 -0.01(-0.25%)
Mar 18, 2019 5.047 5.109 5.047 5.103 1,084,127 +0.04(+0.87%)
Mar 15, 2019 5.022 5.066 5.009 5.059 1,173,500 +0.04(+0.75%)
Mar 14, 2019 5.009 5.022 4.997 5.022 789,432 +0.01(+0.25%)
Mar 13, 2019 4.978 5.009 4.965 5.009 1,201,994 +0.03(+0.50%)
Mar 12, 2019 4.984 4.997 4.965 4.984 862,612 +0.01(+0.25%)
Mar 11, 2019 4.928 4.984 4.922 4.972 855,936 +0.05(+1.02%)
Mar 08, 2019 4.903 4.922 4.865 4.922 1,161,362 +0.00(+0.00%)
Mar 07, 2019 4.972 4.972 4.906 4.922 2,141,422 -0.06(-1.13%)
Mar 06, 2019 4.984 4.990 4.953 4.978 1,170,975 -0.01(-0.25%)
Mar 05, 2019 4.990 4.997 4.959 4.990 925,252 +0.00(+0.00%)
Mar 04, 2019 4.990 5.009 4.959 4.990 1,023,078 +0.01(+0.25%)
Mar 01, 2019 4.978 5.009 4.972 4.978 1,016,990 +0.01(+0.25%)
Feb 28, 2019 4.959 4.965 4.934 4.965 1,026,205 +0.01(+0.25%)
Feb 27, 2019 4.953 4.959 4.915 4.953 956,819 +0.00(+0.00%)
Feb 26, 2019 4.928 4.953 4.922 4.953 989,405 +0.03(+0.64%)
Feb 25, 2019 4.947 4.959 4.915 4.922 1,591,895 +0.01(+0.13%)
Feb 22, 2019 4.947 4.959 4.903 4.915 1,320,427 -0.01(-0.25%)
Feb 21, 2019 4.972 4.978 4.915 4.928 1,160,569 -0.05(-1.01%)
Feb 20, 2019 5.016 5.016 4.940 4.978 1,760,978 -0.02(-0.36%)
Feb 19, 2019 4.971 4.996 4.958 4.996 1,457,650 +0.02(+0.37%)
Feb 15, 2019 4.921 4.977 4.921 4.977 877,103 +0.06(+1.26%)
Feb 14, 2019 4.927 4.940 4.912 4.915 946,061 -0.02(-0.50%)
Feb 13, 2019 4.934 4.958 4.934 4.940 816,555 +0.02(+0.38%)
Feb 12, 2019 4.927 4.946 4.915 4.921 1,156,875 +0.02(+0.38%)
Feb 11, 2019 4.921 4.921 4.871 4.903 1,016,789 +0.00(+0.00%)
Feb 08, 2019 4.865 4.909 4.853 4.903 1,070,227 +0.02(+0.51%)
Feb 07, 2019 4.890 4.903 4.847 4.878 1,313,046 -0.02(-0.51%)
Feb 06, 2019 4.927 4.934 4.890 4.903 1,078,450 -0.02(-0.50%)
Feb 05, 2019 4.896 4.940 4.896 4.927 1,533,150 +0.03(+0.63%)
Feb 04, 2019 4.934 4.934 4.884 4.896 1,992,799 -0.02(-0.38%)
Feb 01, 2019 4.909 4.940 4.896 4.915 1,414,630 -0.01(-0.25%)
Jan 31, 2019 4.909 4.940 4.871 4.927 1,578,525 +0.06(+1.15%)
Jan 30, 2019 4.828 4.890 4.828 4.871 1,316,636 +0.06(+1.16%)
Jan 29, 2019 4.803 4.840 4.803 4.816 997,346 +0.03(+0.65%)
Jan 28, 2019 4.797 4.834 4.772 4.785 1,398,815 -0.06(-1.28%)
Jan 25, 2019 4.834 4.865 4.834 4.847 1,028,383 +0.03(+0.65%)
Jan 24, 2019 4.871 4.871 4.809 4.816 1,033,708 -0.04(-0.90%)
Jan 23, 2019 4.927 4.934 4.834 4.859 1,443,263 -0.02(-0.49%)
Jan 22, 2019 4.938 4.945 4.846 4.883 1,303,850 -0.08(-1.61%)
Jan 18, 2019 4.951 4.982 4.926 4.963 1,324,994 +0.03(+0.62%)
Jan 17, 2019 4.871 4.948 4.858 4.932 968,074 +0.05(+1.01%)
Jan 16, 2019 4.883 4.920 4.877 4.883 1,092,539 -0.01(-0.13%)
Jan 15, 2019 4.772 4.895 4.772 4.889 1,154,106 +0.10(+2.06%)
Jan 14, 2019 4.815 4.821 4.772 4.790 914,971 -0.04(-0.89%)
Jan 11, 2019 4.840 4.871 4.809 4.834 1,153,064 -0.01(-0.25%)
Jan 10, 2019 4.821 4.864 4.784 4.846 1,237,827 +0.02(+0.51%)
Jan 09, 2019 4.778 4.821 4.747 4.821 1,397,185 +0.07(+1.43%)
Jan 08, 2019 4.784 4.803 4.692 4.753 1,923,500 +0.01(+0.13%)
Jan 07, 2019 4.686 4.766 4.673 4.747 1,485,418 +0.07(+1.45%)
Jan 04, 2019 4.624 4.686 4.581 4.679 2,585,759 +0.12(+2.71%)
Jan 03, 2019 4.562 4.636 4.488 4.556 2,337,250 -0.18(-3.78%)
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.