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: 7:00 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, 2023 6.962 7.061 6.962 7.052 1,568,607 +0.09(+1.30%)
Mar 30, 2023 6.926 6.962 6.917 6.962 625,333 +0.10(+1.45%)
Mar 29, 2023 6.817 6.881 6.817 6.863 626,994 +0.09(+1.33%)
Mar 28, 2023 6.799 6.799 6.736 6.772 715,553 -0.04(-0.53%)
Mar 27, 2023 6.772 6.817 6.754 6.808 520,086 +0.05(+0.80%)
Mar 24, 2023 6.754 6.772 6.691 6.754 703,521 -0.01(-0.13%)
Mar 23, 2023 6.772 6.826 6.723 6.763 597,945 +0.05(+0.67%)
Mar 22, 2023 6.763 6.826 6.718 6.718 587,504 -0.05(-0.80%)
Mar 21, 2023 6.745 6.781 6.727 6.772 583,136 +0.10(+1.42%)
Mar 20, 2023 6.650 6.695 6.650 6.677 580,579 +0.05(+0.81%)
Mar 17, 2023 6.677 6.695 6.588 6.623 512,581 -0.05(-0.81%)
Mar 16, 2023 6.579 6.695 6.547 6.677 549,908 +0.08(+1.22%)
Mar 15, 2023 6.605 6.614 6.543 6.596 938,872 -0.09(-1.34%)
Mar 14, 2023 6.650 6.722 6.641 6.686 644,676 +0.08(+1.22%)
Mar 13, 2023 6.659 6.686 6.574 6.605 949,081 -0.12(-1.73%)
Mar 10, 2023 6.758 6.762 6.650 6.722 761,117 -0.03(-0.40%)
Mar 09, 2023 6.838 6.883 6.740 6.749 965,440 -0.09(-1.31%)
Mar 08, 2023 6.856 6.870 6.812 6.838 691,489 +0.01(+0.13%)
Mar 07, 2023 6.946 6.964 6.830 6.830 478,658 -0.13(-1.93%)
Mar 06, 2023 6.955 7.000 6.955 6.964 428,313 +0.01(+0.13%)
Mar 03, 2023 6.928 6.986 6.910 6.955 557,877 +0.08(+1.17%)
Mar 02, 2023 6.812 6.874 6.812 6.874 458,185 +0.02(+0.26%)
Mar 01, 2023 6.847 6.874 6.812 6.856 1,130,080 +0.03(+0.39%)
Feb 28, 2023 6.874 6.876 6.812 6.830 533,135 -0.02(-0.26%)
Feb 27, 2023 6.883 6.883 6.821 6.847 598,364 +0.04(+0.66%)
Feb 24, 2023 6.856 6.856 6.776 6.803 784,290 -0.11(-1.56%)
Feb 23, 2023 6.946 6.946 6.856 6.910 583,345 +0.04(+0.52%)
Feb 22, 2023 6.856 6.924 6.856 6.874 639,997 -0.01(-0.13%)
Feb 21, 2023 6.928 6.955 6.865 6.883 602,600 -0.08(-1.22%)
Feb 17, 2023 6.941 6.986 6.924 6.968 802,366 -0.02(-0.25%)
Feb 16, 2023 7.004 7.075 6.986 6.986 660,515 -0.07(-1.01%)
Feb 15, 2023 7.022 7.084 7.022 7.057 778,464 -0.02(-0.25%)
Feb 14, 2023 7.039 7.146 7.013 7.075 684,470 +0.02(+0.25%)
Feb 13, 2023 7.057 7.137 7.039 7.057 942,803 +0.02(+0.25%)
Feb 10, 2023 7.013 7.044 6.995 7.039 450,632 +0.03(+0.38%)
Feb 09, 2023 7.128 7.133 6.986 7.013 759,100 -0.06(-0.88%)
Feb 08, 2023 7.111 7.119 7.022 7.075 687,537 -0.04(-0.50%)
Feb 07, 2023 7.022 7.137 7.013 7.111 599,483 +0.07(+1.01%)
Feb 06, 2023 7.066 7.070 7.004 7.039 646,932 -0.04(-0.63%)
Feb 03, 2023 7.128 7.172 7.084 7.084 612,772 -0.10(-1.36%)
Feb 02, 2023 7.155 7.208 7.128 7.182 1,210,993 +0.07(+1.00%)
Feb 01, 2023 7.066 7.146 7.004 7.111 960,505 +0.04(+0.50%)
Jan 31, 2023 7.057 7.075 7.004 7.075 779,503 +0.08(+1.14%)
Jan 30, 2023 7.022 7.039 6.986 6.995 635,518 -0.04(-0.63%)
Jan 27, 2023 7.057 7.084 7.022 7.039 694,102 -0.01(-0.13%)
Jan 26, 2023 7.048 7.066 6.995 7.048 704,405 +0.04(+0.51%)
Jan 25, 2023 6.995 7.013 6.933 7.013 565,615 -0.01(-0.13%)
Jan 24, 2023 6.959 7.057 6.959 7.022 717,630 -0.04(-0.50%)
Jan 23, 2023 6.995 7.075 6.995 7.057 670,622 +0.08(+1.09%)
Jan 20, 2023 6.911 6.999 6.911 6.981 562,814 +0.08(+1.15%)
Jan 19, 2023 6.928 6.946 6.875 6.902 673,462 -0.03(-0.38%)
Jan 18, 2023 7.008 7.025 6.902 6.928 705,822 -0.05(-0.76%)
Jan 17, 2023 7.017 7.025 6.964 6.981 745,278 +0.02(+0.25%)
Jan 13, 2023 6.972 6.972 6.928 6.964 578,416 -0.03(-0.38%)
Jan 12, 2023 6.990 7.017 6.933 6.990 489,740 +0.01(+0.13%)
Jan 11, 2023 6.919 6.981 6.906 6.981 517,530 +0.11(+1.54%)
Jan 10, 2023 6.858 6.884 6.804 6.875 556,175 +0.04(+0.52%)
Jan 09, 2023 6.840 6.919 6.822 6.840 678,413 +0.04(+0.65%)
Jan 06, 2023 6.743 6.796 6.698 6.796 460,594 +0.11(+1.59%)
Jan 05, 2023 6.690 6.725 6.628 6.690 547,109 -0.02(-0.26%)
Jan 04, 2023 6.716 6.769 6.663 6.707 693,395 +0.05(+0.80%)
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.