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 )

8.255 +0.065 (+0.79%)
Streaming Delayed Price Updated: 1:55 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, 2022 8.089 8.098 7.925 7.975 1,132,860 -0.07(-0.82%)
Mar 30, 2022 8.065 8.089 7.951 8.040 534,449 -0.02(-0.31%)
Mar 29, 2022 7.975 8.089 7.975 8.065 895,108 +0.13(+1.66%)
Mar 28, 2022 7.868 7.942 7.860 7.933 674,110 +0.03(+0.42%)
Mar 25, 2022 7.802 7.901 7.753 7.901 625,198 +0.12(+1.58%)
Mar 24, 2022 7.720 7.777 7.671 7.777 462,312 +0.11(+1.39%)
Mar 23, 2022 7.761 7.800 7.671 7.671 588,069 -0.15(-1.90%)
Mar 22, 2022 7.828 7.876 7.819 7.819 640,098 +0.03(+0.42%)
Mar 21, 2022 7.852 7.905 7.754 7.787 533,497 -0.04(-0.52%)
Mar 18, 2022 7.779 7.828 7.726 7.828 509,453 +0.05(+0.63%)
Mar 17, 2022 7.575 7.779 7.567 7.779 552,652 +0.20(+2.58%)
Mar 16, 2022 7.428 7.591 7.420 7.583 695,380 +0.24(+3.22%)
Mar 15, 2022 7.200 7.355 7.200 7.346 616,033 +0.18(+2.50%)
Mar 14, 2022 7.379 7.391 7.143 7.167 907,073 -0.18(-2.44%)
Mar 11, 2022 7.436 7.452 7.334 7.346 397,899 -0.07(-0.99%)
Mar 10, 2022 7.387 7.420 7.314 7.420 610,542 +0.02(+0.22%)
Mar 09, 2022 7.289 7.436 7.273 7.404 858,424 +0.24(+3.30%)
Mar 08, 2022 7.232 7.338 7.143 7.167 1,267,157 -0.05(-0.68%)
Mar 07, 2022 7.436 7.442 7.216 7.216 1,495,759 -0.27(-3.59%)
Mar 04, 2022 7.534 7.544 7.404 7.485 821,780 -0.12(-1.61%)
Mar 03, 2022 7.689 7.689 7.518 7.607 755,995 -0.04(-0.53%)
Mar 02, 2022 7.534 7.648 7.501 7.648 763,657 +0.15(+2.07%)
Mar 01, 2022 7.558 7.591 7.420 7.493 899,892 -0.09(-1.18%)
Feb 28, 2022 7.575 7.648 7.473 7.583 1,143,588 -0.05(-0.64%)
Feb 25, 2022 7.526 7.632 7.497 7.632 1,081,053 +0.18(+2.41%)
Feb 24, 2022 7.159 7.461 7.118 7.452 1,707,132 +0.11(+1.56%)
Feb 23, 2022 7.477 7.501 7.338 7.338 1,054,296 -0.07(-0.88%)
Feb 22, 2022 7.510 7.579 7.298 7.404 1,344,816 -0.19(-2.47%)
Feb 18, 2022 7.591 0 -0.06(-0.75%)
Feb 17, 2022 7.713 7.754 7.624 7.648 617,519 -0.12(-1.48%)
Feb 16, 2022 7.731 7.792 7.660 7.763 787,176 +0.05(+0.63%)
Feb 15, 2022 7.698 7.759 7.690 7.715 578,034 +0.11(+1.38%)
Feb 14, 2022 7.731 7.731 7.585 7.609 952,086 -0.08(-1.05%)
Feb 11, 2022 7.828 7.885 7.666 7.690 1,096,248 -0.12(-1.55%)
Feb 10, 2022 7.885 7.957 7.796 7.812 1,128,362 -0.13(-1.63%)
Feb 09, 2022 7.836 7.966 7.836 7.941 1,091,987 +0.16(+2.08%)
Feb 08, 2022 7.698 7.812 7.678 7.779 904,514 +0.08(+1.05%)
Feb 07, 2022 7.755 7.804 7.682 7.698 1,512,461 -0.07(-0.94%)
Feb 04, 2022 7.925 7.966 7.747 7.771 4,373,885 -0.27(-3.32%)
Feb 03, 2022 8.136 8.002 8.038 899,426 -0.19(-2.26%)
Feb 02, 2022 8.200 8.273 8.164 8.225 662,940 +0.09(+1.09%)
Feb 01, 2022 8.095 8.249 8.014 8.136 821,799 +0.04(+0.50%)
Jan 31, 2022 7.933 8.095 8.095 864,458 +0.22(+2.77%)
Jan 28, 2022 7.812 7.885 7.690 7.877 833,567 +0.11(+1.35%)
Jan 27, 2022 7.804 7.917 7.739 7.771 954,460 +0.01(+0.10%)
Jan 26, 2022 7.860 7.893 7.634 7.763 1,153,838 +0.09(+1.16%)
Jan 25, 2022 7.593 7.747 7.431 7.674 1,440,988 +0.02(+0.32%)
Jan 24, 2022 7.496 7.682 7.067 7.650 4,652,658 +0.05(+0.64%)
Jan 21, 2022 8.297 8.322 7.577 7.601 5,188,240 -0.73(-8.76%)
Jan 20, 2022 8.475 8.516 8.323 8.331 536,358 -0.09(-1.05%)
Jan 19, 2022 8.451 8.505 8.379 8.419 683,652 -0.01(-0.10%)
Jan 18, 2022 8.508 8.508 8.395 8.427 885,889 -0.14(-1.60%)
Jan 14, 2022 8.564 0 +0.01(+0.09%)
Jan 13, 2022 8.620 8.628 8.520 8.556 562,200 -0.03(-0.37%)
Jan 12, 2022 8.556 8.620 8.528 8.588 574,022 +0.06(+0.66%)
Jan 11, 2022 8.427 8.540 8.387 8.532 623,531 +0.13(+1.53%)
Jan 10, 2022 8.395 8.419 8.299 8.403 555,407 -0.02(-0.29%)
Jan 07, 2022 8.435 8.459 8.379 8.427 603,917 +0.01(+0.10%)
Jan 06, 2022 8.403 8.443 8.299 8.419 913,878 +0.00(+0.00%)
Jan 05, 2022 8.580 8.596 8.403 8.419 637,108 -0.18(-2.06%)
Jan 04, 2022 8.572 8.612 8.516 8.596 692,859 +0.02(+0.28%)
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.