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 )

8.260 +0.070 (+0.85%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Apr 28, 2023 7.066 7.121 7.039 7.103 608,906 +0.05(+0.77%)
Apr 27, 2023 6.975 7.048 6.966 7.048 653,775 +0.12(+1.71%)
Apr 26, 2023 6.966 7.003 6.930 6.930 600,761 -0.03(-0.39%)
Apr 25, 2023 7.057 7.057 6.957 6.957 681,257 -0.12(-1.67%)
Apr 24, 2023 7.066 7.080 7.039 7.075 571,166 +0.05(+0.65%)
Apr 21, 2023 7.048 7.057 7.003 7.030 593,186 -0.00(-0.06%)
Apr 20, 2023 7.025 7.061 7.016 7.034 496,591 -0.01(-0.13%)
Apr 19, 2023 7.025 7.061 7.016 7.043 355,750 -0.02(-0.26%)
Apr 18, 2023 7.079 7.088 7.034 7.061 542,816 +0.04(+0.51%)
Apr 17, 2023 7.025 7.070 7.007 7.025 520,797 -0.03(-0.38%)
Apr 14, 2023 7.061 7.088 7.030 7.052 621,613 -0.01(-0.13%)
Apr 13, 2023 7.043 7.061 7.007 7.061 527,828 +0.05(+0.77%)
Apr 12, 2023 7.052 7.052 6.975 7.007 401,661 +0.02(+0.26%)
Apr 11, 2023 7.034 7.034 6.971 6.989 540,701 +0.00(+0.00%)
Apr 10, 2023 6.935 6.998 6.926 6.989 732,576 +0.05(+0.78%)
Apr 06, 2023 6.935 6.980 6.917 6.935 732,552 +0.01(+0.13%)
Apr 05, 2023 6.926 6.989 6.899 6.926 547,955 -0.05(-0.65%)
Apr 04, 2023 6.980 6.998 6.926 6.971 996,789 -0.01(-0.13%)
Apr 03, 2023 7.043 7.043 6.971 6.980 873,162 -0.07(-1.02%)
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%)
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.