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: 4:10 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 (%)
Mar 31, 2021 7.005 7.081 6.998 7.058 1,057,331 +0.10(+1.42%)
Mar 30, 2021 6.960 6.964 6.933 6.960 724,290 +0.00(+0.00%)
Mar 29, 2021 6.937 6.990 6.922 6.960 837,954 +0.02(+0.33%)
Mar 26, 2021 6.929 6.952 6.907 6.937 916,237 +0.03(+0.44%)
Mar 25, 2021 6.937 6.952 6.854 6.907 887,730 -0.04(-0.55%)
Mar 24, 2021 7.013 7.013 6.914 6.945 768,406 -0.04(-0.54%)
Mar 23, 2021 6.952 7.005 6.945 6.983 831,848 -0.04(-0.63%)
Mar 22, 2021 7.042 7.065 7.019 7.027 666,292 +0.02(+0.22%)
Mar 19, 2021 6.959 7.042 6.940 7.012 900,051 +0.06(+0.87%)
Mar 18, 2021 6.997 7.012 6.944 6.951 980,355 -0.06(-0.86%)
Mar 17, 2021 6.974 7.027 6.951 7.012 1,101,061 +0.02(+0.32%)
Mar 16, 2021 6.974 7.012 6.944 6.989 891,548 +0.02(+0.22%)
Mar 15, 2021 6.891 6.974 6.876 6.974 893,442 +0.11(+1.54%)
Mar 12, 2021 6.831 6.891 6.823 6.869 856,812 +0.04(+0.55%)
Mar 11, 2021 6.876 6.921 6.816 6.831 1,250,918 +0.00(+0.00%)
Mar 10, 2021 6.856 6.895 6.831 6.831 709,674 -0.02(-0.33%)
Mar 09, 2021 6.816 6.861 6.786 6.853 494,757 +0.11(+1.56%)
Mar 08, 2021 6.801 6.820 6.748 6.748 994,966 -0.05(-0.78%)
Mar 05, 2021 6.778 6.816 6.650 6.801 974,724 +0.09(+1.35%)
Mar 04, 2021 6.786 6.820 6.650 6.710 1,001,797 -0.07(-1.00%)
Mar 03, 2021 6.793 6.838 6.771 6.778 720,103 -0.04(-0.55%)
Mar 02, 2021 6.816 6.857 6.755 6.816 840,071 +0.02(+0.22%)
Mar 01, 2021 6.718 6.823 6.718 6.801 834,188 +0.12(+1.81%)
Feb 26, 2021 6.718 6.725 6.590 6.680 1,611,365 +0.00(+0.00%)
Feb 25, 2021 6.786 6.808 6.642 6.680 1,092,891 -0.10(-1.45%)
Feb 24, 2021 6.733 6.831 6.695 6.778 899,239 +0.04(+0.56%)
Feb 23, 2021 6.725 6.755 6.627 6.740 966,532 +0.01(+0.11%)
Feb 22, 2021 6.710 6.755 6.710 6.733 824,317 -0.02(-0.22%)
Feb 19, 2021 6.748 6.771 6.733 6.748 931,485 +0.04(+0.56%)
Feb 18, 2021 6.771 6.771 6.688 6.710 1,719,234 -0.10(-1.42%)
Feb 17, 2021 6.785 6.807 6.762 6.807 933,984 +0.01(+0.11%)
Feb 16, 2021 6.785 6.815 6.764 6.800 982,190 +0.05(+0.78%)
Feb 12, 2021 6.747 6.770 6.725 6.747 783,871 +0.00(+0.00%)
Feb 11, 2021 6.725 6.762 6.687 6.747 1,279,433 +0.03(+0.45%)
Feb 10, 2021 6.725 6.733 6.680 6.717 717,668 +0.02(+0.34%)
Feb 09, 2021 6.665 6.725 6.665 6.695 836,258 +0.00(+0.00%)
Feb 08, 2021 6.732 6.732 6.646 6.695 1,252,489 +0.01(+0.22%)
Feb 05, 2021 6.710 6.732 6.657 6.680 1,259,268 -0.02(-0.34%)
Feb 04, 2021 6.635 6.732 6.635 6.702 860,884 +0.07(+1.02%)
Feb 03, 2021 6.642 6.665 6.590 6.635 702,506 +0.01(+0.11%)
Feb 02, 2021 6.560 6.680 6.560 6.627 849,541 +0.10(+1.61%)
Feb 01, 2021 6.515 6.552 6.493 6.522 742,929 +0.04(+0.69%)
Jan 29, 2021 6.545 6.549 6.425 6.478 1,133,074 -0.07(-1.03%)
Jan 28, 2021 6.493 6.590 6.485 6.545 731,548 +0.06(+0.92%)
Jan 27, 2021 6.552 6.575 6.433 6.485 1,269,947 -0.13(-1.93%)
Jan 26, 2021 6.635 6.642 6.594 6.612 787,308 -0.03(-0.45%)
Jan 25, 2021 6.635 6.665 6.522 6.642 1,124,279 -0.01(-0.11%)
Jan 22, 2021 6.680 6.702 6.627 6.650 917,543 -0.07(-1.11%)
Jan 21, 2021 6.747 6.784 6.710 6.725 830,084 -0.03(-0.43%)
Jan 20, 2021 6.672 6.757 6.664 6.753 898,163 +0.07(+1.11%)
Jan 19, 2021 6.612 6.679 6.556 6.679 1,209,246 +0.11(+1.70%)
Jan 15, 2021 6.605 6.634 6.538 6.567 853,627 -0.08(-1.23%)
Jan 14, 2021 6.627 6.657 6.597 6.649 587,928 +0.01(+0.22%)
Jan 13, 2021 6.605 6.634 6.571 6.634 630,030 +0.03(+0.45%)
Jan 12, 2021 6.627 6.657 6.582 6.605 862,605 -0.01(-0.22%)
Jan 11, 2021 6.575 6.620 6.553 6.620 1,121,776 -0.03(-0.45%)
Jan 08, 2021 6.590 6.657 6.590 6.649 1,163,401 +0.08(+1.25%)
Jan 07, 2021 6.560 6.634 6.538 6.567 1,076,051 +0.02(+0.34%)
Jan 06, 2021 6.419 6.612 6.396 6.545 1,429,432 +0.09(+1.38%)
Jan 05, 2021 6.374 6.456 6.359 6.456 1,320,946 +0.06(+0.93%)
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.