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 (%)
May 28, 2021 7.795 7.833 7.772 7.810 728,779 +0.08(+1.09%)
May 27, 2021 7.795 7.826 7.726 7.726 778,867 -0.07(-0.89%)
May 26, 2021 7.734 7.803 7.734 7.795 592,617 +0.06(+0.80%)
May 25, 2021 7.726 7.757 7.704 7.734 557,328 +0.01(+0.10%)
May 24, 2021 7.687 7.764 7.687 7.726 807,621 +0.05(+0.70%)
May 21, 2021 7.680 7.703 7.672 7.672 551,627 +0.00(+0.00%)
May 20, 2021 7.618 7.680 7.611 7.672 497,826 +0.09(+1.13%)
May 19, 2021 7.517 7.609 7.495 7.586 1,099,000 -0.02(-0.20%)
May 18, 2021 7.517 7.609 7.510 7.602 994,268 +0.10(+1.32%)
May 17, 2021 7.411 7.510 7.395 7.502 1,076,542 +0.09(+1.24%)
May 14, 2021 7.372 7.441 7.372 7.411 809,856 +0.09(+1.25%)
May 13, 2021 7.319 7.372 7.311 7.319 1,046,018 +0.02(+0.31%)
May 12, 2021 7.372 7.403 7.281 7.296 1,431,477 -0.11(-1.44%)
May 11, 2021 7.372 7.411 7.338 7.403 1,108,263 -0.02(-0.31%)
May 10, 2021 7.510 7.525 7.418 7.426 1,054,672 -0.05(-0.61%)
May 07, 2021 7.449 7.517 7.438 7.472 1,252,993 +0.05(+0.72%)
May 06, 2021 7.403 7.426 7.357 7.418 658,546 +0.02(+0.31%)
May 05, 2021 7.388 7.395 7.342 7.395 639,966 +0.03(+0.41%)
May 04, 2021 7.334 7.372 7.281 7.365 1,504,247 +0.00(+0.00%)
May 03, 2021 7.388 7.388 7.334 7.365 624,075 +0.02(+0.21%)
Apr 30, 2021 7.365 7.388 7.342 7.349 892,965 -0.03(-0.41%)
Apr 29, 2021 7.365 7.388 7.314 7.380 847,246 +0.05(+0.62%)
Apr 28, 2021 7.319 7.349 7.311 7.334 681,872 +0.03(+0.42%)
Apr 27, 2021 7.273 7.319 7.265 7.304 670,354 +0.02(+0.31%)
Apr 26, 2021 7.296 7.319 7.273 7.281 623,456 -0.02(-0.21%)
Apr 23, 2021 7.258 7.326 7.243 7.296 1,088,260 +0.06(+0.84%)
Apr 22, 2021 7.265 7.273 7.212 7.235 646,096 -0.02(-0.30%)
Apr 21, 2021 7.196 7.272 7.173 7.257 681,199 +0.05(+0.74%)
Apr 20, 2021 7.203 7.211 7.143 7.203 789,805 +0.01(+0.11%)
Apr 19, 2021 7.219 7.249 7.173 7.196 785,805 -0.03(-0.42%)
Apr 16, 2021 7.264 7.279 7.203 7.226 1,494,633 -0.02(-0.31%)
Apr 15, 2021 7.249 7.264 7.226 7.249 1,190,424 +0.03(+0.42%)
Apr 14, 2021 7.272 7.287 7.203 7.219 896,013 -0.04(-0.52%)
Apr 13, 2021 7.241 7.272 7.219 7.257 1,188,225 +0.05(+0.74%)
Apr 12, 2021 7.249 7.264 7.203 7.203 842,657 -0.04(-0.52%)
Apr 09, 2021 7.211 7.249 7.200 7.241 543,443 +0.04(+0.53%)
Apr 08, 2021 7.150 7.226 7.150 7.203 881,181 +0.05(+0.74%)
Apr 07, 2021 7.135 7.165 7.122 7.150 615,611 +0.02(+0.32%)
Apr 06, 2021 7.097 7.150 7.097 7.127 742,072 +0.02(+0.32%)
Apr 05, 2021 7.120 7.135 7.090 7.105 1,414,438 +0.01(+0.11%)
Apr 01, 2021 7.112 7.120 7.052 7.097 1,001,121 +0.04(+0.54%)
Mar 31, 2021 7.006 7.082 6.998 7.059 1,057,225 +0.10(+1.42%)
Mar 30, 2021 6.960 6.965 6.934 6.960 724,218 +0.00(+0.00%)
Mar 29, 2021 6.938 6.991 6.923 6.960 837,870 +0.02(+0.33%)
Mar 26, 2021 6.930 6.953 6.907 6.938 916,146 +0.03(+0.44%)
Mar 25, 2021 6.938 6.953 6.854 6.907 887,642 -0.04(-0.55%)
Mar 24, 2021 7.014 7.014 6.915 6.945 768,329 -0.04(-0.54%)
Mar 23, 2021 6.953 7.006 6.945 6.983 831,765 -0.04(-0.63%)
Mar 22, 2021 7.043 7.065 7.020 7.028 666,226 +0.02(+0.22%)
Mar 19, 2021 6.960 7.043 6.941 7.013 899,961 +0.06(+0.87%)
Mar 18, 2021 6.997 7.013 6.945 6.952 980,258 -0.06(-0.86%)
Mar 17, 2021 6.975 7.028 6.952 7.013 1,100,951 +0.02(+0.32%)
Mar 16, 2021 6.975 7.013 6.945 6.990 891,459 +0.02(+0.22%)
Mar 15, 2021 6.892 6.975 6.877 6.975 893,353 +0.11(+1.54%)
Mar 12, 2021 6.832 6.892 6.824 6.869 856,727 +0.04(+0.55%)
Mar 11, 2021 6.877 6.922 6.816 6.832 1,250,794 +0.00(+0.00%)
Mar 10, 2021 6.856 6.896 6.832 6.832 709,603 -0.02(-0.33%)
Mar 09, 2021 6.816 6.862 6.786 6.854 494,708 +0.11(+1.56%)
Mar 08, 2021 6.801 6.820 6.749 6.749 994,867 -0.05(-0.78%)
Mar 05, 2021 6.779 6.816 6.651 6.801 974,627 +0.09(+1.35%)
Mar 04, 2021 6.786 6.820 6.651 6.711 1,001,697 -0.07(-1.00%)
Mar 03, 2021 6.794 6.839 6.771 6.779 720,031 -0.04(-0.55%)
Mar 02, 2021 6.816 6.858 6.756 6.816 839,988 +0.02(+0.22%)
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.