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 )

8.350 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2022 7.258 7.295 7.174 7.224 651,126 -0.02(-0.23%)
May 27, 2022 7.149 7.241 7.142 7.241 729,599 +0.13(+1.88%)
May 26, 2022 6.932 7.124 6.932 7.108 694,752 +0.16(+2.28%)
May 25, 2022 6.899 6.966 6.866 6.949 1,301,386 +0.03(+0.48%)
May 24, 2022 6.882 6.924 6.782 6.916 816,285 +0.00(+0.00%)
May 23, 2022 6.916 6.932 6.849 6.916 1,225,321 +0.08(+1.21%)
May 20, 2022 6.965 7.023 6.734 6.833 797,945 -0.02(-0.36%)
May 19, 2022 6.850 6.916 6.784 6.858 978,390 -0.01(-0.12%)
May 18, 2022 7.007 7.007 6.841 6.866 721,902 -0.18(-2.58%)
May 17, 2022 6.957 7.048 6.891 7.048 915,163 +0.22(+3.15%)
May 16, 2022 6.891 6.908 6.784 6.833 1,287,829 -0.05(-0.72%)
May 13, 2022 6.742 6.916 6.693 6.883 1,288,154 +0.23(+3.48%)
May 12, 2022 6.684 6.767 6.556 6.651 1,246,952 -0.06(-0.86%)
May 11, 2022 6.808 6.891 6.701 6.709 913,891 -0.09(-1.34%)
May 10, 2022 6.957 7.022 6.767 6.800 1,559,013 -0.08(-1.20%)
May 09, 2022 7.106 7.156 6.858 6.883 1,824,794 -0.31(-4.26%)
May 06, 2022 7.354 7.363 7.160 7.189 1,118,548 -0.22(-3.01%)
May 05, 2022 7.445 7.454 7.288 7.412 982,866 -0.07(-0.99%)
May 04, 2022 7.462 7.503 7.305 7.487 792,265 +0.04(+0.56%)
May 03, 2022 7.363 7.445 7.321 7.445 668,867 +0.10(+1.35%)
May 02, 2022 7.363 7.387 7.183 7.346 853,659 -0.02(-0.34%)
Apr 29, 2022 7.503 7.524 7.363 7.371 874,249 -0.14(-1.87%)
Apr 28, 2022 7.520 7.520 7.429 7.511 629,285 +0.11(+1.45%)
Apr 27, 2022 7.387 7.520 7.288 7.404 1,210,217 +0.08(+1.13%)
Apr 26, 2022 7.503 7.540 7.321 7.321 873,896 -0.23(-3.07%)
Apr 25, 2022 7.412 7.553 7.346 7.553 956,054 +0.06(+0.77%)
Apr 22, 2022 7.652 7.652 7.462 7.495 581,963 -0.15(-1.95%)
Apr 21, 2022 7.793 7.809 7.636 7.644 439,515 -0.07(-0.87%)
Apr 20, 2022 7.744 7.777 7.690 7.711 485,290 +0.02(+0.32%)
Apr 19, 2022 7.596 7.695 7.571 7.686 613,414 +0.11(+1.41%)
Apr 18, 2022 7.785 7.793 7.522 7.580 934,833 -0.17(-2.22%)
Apr 14, 2022 7.924 7.990 7.752 7.752 669,558 -0.12(-1.56%)
Apr 13, 2022 7.760 7.875 7.727 7.875 518,847 +0.15(+1.91%)
Apr 12, 2022 7.760 7.822 7.709 7.727 582,841 +0.02(+0.21%)
Apr 11, 2022 7.768 7.777 7.695 7.711 522,468 -0.07(-0.84%)
Apr 08, 2022 7.777 7.801 7.727 7.777 506,561 +0.00(+0.00%)
Apr 07, 2022 7.785 7.801 7.657 7.777 510,811 -0.02(-0.32%)
Apr 06, 2022 7.834 7.846 7.714 7.801 779,866 -0.12(-1.55%)
Apr 05, 2022 7.990 8.005 7.842 7.924 747,373 -0.07(-0.92%)
Apr 04, 2022 8.056 8.072 7.982 7.998 543,537 -0.06(-0.71%)
Apr 01, 2022 7.998 8.056 7.941 8.056 468,262 +0.08(+1.03%)
Mar 31, 2022 8.089 8.097 7.924 7.974 1,132,973 -0.07(-0.82%)
Mar 30, 2022 8.064 8.089 7.950 8.039 534,503 -0.02(-0.31%)
Mar 29, 2022 7.974 8.089 7.974 8.064 895,198 +0.13(+1.66%)
Mar 28, 2022 7.867 7.941 7.859 7.933 674,177 +0.03(+0.42%)
Mar 25, 2022 7.801 7.900 7.752 7.900 625,260 +0.12(+1.58%)
Mar 24, 2022 7.719 7.777 7.670 7.777 462,358 +0.11(+1.39%)
Mar 23, 2022 7.760 7.799 7.670 7.670 588,127 -0.15(-1.90%)
Mar 22, 2022 7.827 7.876 7.819 7.819 640,162 +0.03(+0.42%)
Mar 21, 2022 7.851 7.904 7.753 7.786 533,550 -0.04(-0.52%)
Mar 18, 2022 7.778 7.827 7.725 7.827 509,503 +0.05(+0.63%)
Mar 17, 2022 7.574 7.778 7.566 7.778 552,707 +0.20(+2.58%)
Mar 16, 2022 7.427 7.590 7.419 7.582 695,449 +0.24(+3.22%)
Mar 15, 2022 7.199 7.354 7.199 7.346 616,094 +0.18(+2.50%)
Mar 14, 2022 7.378 7.391 7.142 7.166 907,163 -0.18(-2.44%)
Mar 11, 2022 7.435 7.452 7.334 7.346 397,939 -0.07(-0.99%)
Mar 10, 2022 7.386 7.419 7.313 7.419 610,603 +0.02(+0.22%)
Mar 09, 2022 7.289 7.435 7.272 7.403 858,509 +0.24(+3.30%)
Mar 08, 2022 7.232 7.338 7.142 7.166 1,267,283 -0.05(-0.68%)
Mar 07, 2022 7.435 7.441 7.215 7.215 1,495,908 -0.27(-3.59%)
Mar 04, 2022 7.533 7.543 7.403 7.484 821,862 -0.12(-1.61%)
Mar 03, 2022 7.688 7.688 7.517 7.607 756,071 -0.04(-0.53%)
Mar 02, 2022 7.533 7.647 7.501 7.647 763,733 +0.15(+2.07%)
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.