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 (%)
Apr 30, 2019 5.327 5.327 5.257 5.264 1,247,301 -0.03(-0.60%)
Apr 29, 2019 5.289 5.308 5.289 5.295 640,035 +0.01(+0.24%)
Apr 26, 2019 5.270 5.302 5.264 5.283 865,810 +0.04(+0.85%)
Apr 25, 2019 5.276 5.295 5.238 5.238 734,744 -0.04(-0.72%)
Apr 24, 2019 5.276 5.308 5.264 5.276 870,631 -0.01(-0.12%)
Apr 23, 2019 5.283 5.302 5.276 5.283 1,117,739 +0.01(+0.12%)
Apr 22, 2019 5.245 5.276 5.219 5.276 754,582 +0.02(+0.38%)
Apr 18, 2019 5.263 5.272 5.231 5.256 959,263 +0.00(+0.00%)
Apr 17, 2019 5.275 5.275 5.244 5.256 678,668 -0.01(-0.24%)
Apr 16, 2019 5.250 5.269 5.223 5.269 745,720 +0.03(+0.60%)
Apr 15, 2019 5.231 5.250 5.218 5.237 850,632 +0.03(+0.48%)
Apr 12, 2019 5.237 5.256 5.212 5.212 951,023 +0.00(+0.00%)
Apr 11, 2019 5.218 5.231 5.202 5.212 854,434 -0.01(-0.12%)
Apr 10, 2019 5.162 5.225 5.162 5.218 807,962 +0.06(+1.22%)
Apr 09, 2019 5.174 5.199 5.155 5.155 897,440 -0.03(-0.49%)
Apr 08, 2019 5.143 5.193 5.138 5.181 968,485 +0.04(+0.86%)
Apr 05, 2019 5.187 5.206 5.130 5.136 1,393,492 -0.04(-0.73%)
Apr 04, 2019 5.168 5.193 5.168 5.174 821,455 +0.01(+0.12%)
Apr 03, 2019 5.168 5.206 5.151 5.168 1,368,191 +0.01(+0.12%)
Apr 02, 2019 5.143 5.162 5.124 5.162 820,331 +0.03(+0.49%)
Apr 01, 2019 5.149 5.187 5.136 5.136 1,445,120 +0.00(+0.00%)
Mar 29, 2019 5.117 5.136 5.092 5.136 1,972,727 +0.04(+0.74%)
Mar 28, 2019 5.054 5.105 5.048 5.099 1,121,788 +0.06(+1.13%)
Mar 27, 2019 5.042 5.073 5.023 5.042 1,193,851 -0.01(-0.12%)
Mar 26, 2019 5.035 5.061 5.010 5.048 812,342 +0.06(+1.14%)
Mar 25, 2019 5.035 5.054 4.991 4.991 1,412,111 -0.06(-1.25%)
Mar 22, 2019 5.124 5.127 5.042 5.054 1,337,866 -0.08(-1.48%)
Mar 21, 2019 5.073 5.136 5.061 5.130 952,197 +0.05(+0.99%)
Mar 20, 2019 5.092 5.099 5.042 5.080 1,042,864 -0.01(-0.23%)
Mar 19, 2019 5.129 5.135 5.085 5.091 1,091,460 -0.01(-0.25%)
Mar 18, 2019 5.047 5.110 5.047 5.104 1,084,018 +0.04(+0.87%)
Mar 15, 2019 5.022 5.066 5.010 5.060 1,173,383 +0.04(+0.75%)
Mar 14, 2019 5.010 5.022 4.997 5.022 789,354 +0.01(+0.25%)
Mar 13, 2019 4.978 5.010 4.966 5.010 1,201,874 +0.03(+0.50%)
Mar 12, 2019 4.985 4.997 4.966 4.985 862,526 +0.01(+0.25%)
Mar 11, 2019 4.928 4.985 4.922 4.972 855,851 +0.05(+1.02%)
Mar 08, 2019 4.903 4.922 4.866 4.922 1,161,246 +0.00(+0.00%)
Mar 07, 2019 4.972 4.972 4.906 4.922 2,141,208 -0.06(-1.13%)
Mar 06, 2019 4.985 4.991 4.953 4.978 1,170,858 -0.01(-0.25%)
Mar 05, 2019 4.991 4.997 4.960 4.991 925,160 +0.00(+0.00%)
Mar 04, 2019 4.991 5.010 4.960 4.991 1,022,976 +0.01(+0.25%)
Mar 01, 2019 4.978 5.010 4.972 4.978 1,016,889 +0.01(+0.25%)
Feb 28, 2019 4.960 4.966 4.935 4.966 1,026,103 +0.01(+0.25%)
Feb 27, 2019 4.953 4.960 4.916 4.953 956,724 +0.00(+0.00%)
Feb 26, 2019 4.928 4.953 4.922 4.953 989,306 +0.03(+0.64%)
Feb 25, 2019 4.947 4.960 4.916 4.922 1,591,737 +0.01(+0.13%)
Feb 22, 2019 4.947 4.960 4.903 4.916 1,320,295 -0.01(-0.25%)
Feb 21, 2019 4.972 4.978 4.916 4.928 1,160,453 -0.05(-1.01%)
Feb 20, 2019 5.016 5.016 4.941 4.978 1,760,802 -0.02(-0.36%)
Feb 19, 2019 4.971 4.996 4.959 4.996 1,457,505 +0.02(+0.37%)
Feb 15, 2019 4.922 4.978 4.922 4.978 877,016 +0.06(+1.26%)
Feb 14, 2019 4.928 4.940 4.912 4.915 945,967 -0.02(-0.50%)
Feb 13, 2019 4.934 4.959 4.934 4.940 816,474 +0.02(+0.38%)
Feb 12, 2019 4.928 4.947 4.915 4.922 1,156,760 +0.02(+0.38%)
Feb 11, 2019 4.922 4.922 4.872 4.903 1,016,688 +0.00(+0.00%)
Feb 08, 2019 4.866 4.909 4.853 4.903 1,070,120 +0.02(+0.51%)
Feb 07, 2019 4.891 4.903 4.847 4.878 1,312,915 -0.02(-0.51%)
Feb 06, 2019 4.928 4.935 4.891 4.903 1,078,343 -0.02(-0.50%)
Feb 05, 2019 4.897 4.940 4.897 4.928 1,532,998 +0.03(+0.63%)
Feb 04, 2019 4.934 4.934 4.884 4.897 1,992,601 -0.02(-0.38%)
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.