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 (%)
Jun 28, 2019 5.286 5.357 5.267 5.351 2,133,187 +0.10(+1.97%)
Jun 27, 2019 5.247 5.260 5.221 5.247 1,043,608 +0.03(+0.62%)
Jun 26, 2019 5.215 5.254 5.189 5.215 1,074,215 +0.03(+0.62%)
Jun 25, 2019 5.241 5.254 5.170 5.183 859,447 -0.05(-0.99%)
Jun 24, 2019 5.241 5.247 5.215 5.234 890,018 +0.02(+0.37%)
Jun 21, 2019 5.241 5.260 5.209 5.215 810,945 -0.04(-0.74%)
Jun 20, 2019 5.280 5.283 5.221 5.254 1,133,432 +0.02(+0.39%)
Jun 19, 2019 5.240 5.265 5.233 5.233 994,369 +0.01(+0.12%)
Jun 18, 2019 5.221 5.246 5.208 5.227 1,144,263 +0.04(+0.87%)
Jun 17, 2019 5.182 5.195 5.176 5.182 640,543 +0.00(+0.00%)
Jun 14, 2019 5.176 5.188 5.137 5.182 710,636 +0.01(+0.12%)
Jun 13, 2019 5.156 5.176 5.144 5.176 727,991 +0.03(+0.50%)
Jun 12, 2019 5.163 5.182 5.137 5.150 734,932 -0.01(-0.25%)
Jun 11, 2019 5.188 5.208 5.131 5.163 933,922 +0.00(+0.00%)
Jun 10, 2019 5.169 5.188 5.137 5.163 1,123,139 +0.03(+0.50%)
Jun 07, 2019 5.124 5.169 5.116 5.137 1,284,983 +0.04(+0.75%)
Jun 06, 2019 5.067 5.112 5.057 5.099 741,173 +0.03(+0.63%)
Jun 05, 2019 5.041 5.067 5.003 5.067 887,967 +0.05(+1.02%)
Jun 04, 2019 4.964 5.031 4.958 5.016 1,280,141 +0.10(+1.95%)
Jun 03, 2019 5.009 5.022 4.913 4.919 1,544,375 -0.05(-1.03%)
May 31, 2019 5.009 5.009 4.964 4.971 1,272,494 -0.06(-1.27%)
May 30, 2019 5.035 5.073 5.022 5.035 984,210 +0.02(+0.38%)
May 29, 2019 5.060 5.080 5.009 5.016 1,451,912 -0.07(-1.39%)
May 28, 2019 5.131 5.156 5.086 5.086 969,225 -0.04(-0.87%)
May 24, 2019 5.137 5.156 5.118 5.131 906,560 +0.01(+0.25%)
May 23, 2019 5.144 5.150 5.099 5.118 1,028,850 -0.06(-1.09%)
May 22, 2019 5.181 5.206 5.163 5.175 761,648 -0.01(-0.25%)
May 21, 2019 5.194 5.213 5.181 5.187 686,719 +0.01(+0.25%)
May 20, 2019 5.175 5.194 5.156 5.175 589,074 -0.01(-0.25%)
May 17, 2019 5.168 5.230 5.168 5.187 664,773 -0.02(-0.37%)
May 16, 2019 5.181 5.250 5.181 5.206 651,649 +0.04(+0.86%)
May 15, 2019 5.105 5.187 5.098 5.162 846,349 +0.02(+0.37%)
May 14, 2019 5.117 5.168 5.105 5.143 957,799 +0.04(+0.87%)
May 13, 2019 5.149 5.156 5.092 5.098 1,098,768 -0.11(-2.19%)
May 10, 2019 5.175 5.216 5.133 5.213 945,721 +0.05(+0.99%)
May 09, 2019 5.181 5.194 5.149 5.162 966,353 -0.03(-0.61%)
May 08, 2019 5.206 5.224 5.181 5.194 853,277 +0.00(+0.00%)
May 07, 2019 5.257 5.289 5.149 5.194 1,541,672 -0.11(-2.04%)
May 06, 2019 5.270 5.321 5.251 5.302 758,779 -0.03(-0.60%)
May 03, 2019 5.289 5.334 5.276 5.334 850,866 +0.06(+1.21%)
May 02, 2019 5.308 5.308 5.251 5.270 908,675 -0.02(-0.36%)
May 01, 2019 5.283 5.327 5.283 5.289 742,726 +0.03(+0.48%)
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%)
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.