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 (%)
Jun 30, 2021 7.882 7.920 7.874 7.889 748,683 +0.00(+0.00%)
Jun 29, 2021 7.920 7.920 7.843 7.889 629,245 -0.03(-0.39%)
Jun 28, 2021 7.827 7.936 7.812 7.920 564,498 +0.10(+1.29%)
Jun 25, 2021 7.874 7.874 7.796 7.820 664,337 -0.02(-0.30%)
Jun 24, 2021 7.851 7.889 7.835 7.843 451,102 +0.04(+0.50%)
Jun 23, 2021 7.851 7.851 7.796 7.804 551,975 -0.04(-0.49%)
Jun 22, 2021 7.789 7.866 7.773 7.843 683,362 +0.08(+1.01%)
Jun 21, 2021 7.749 7.764 7.710 7.764 878,120 +0.08(+1.00%)
Jun 18, 2021 7.841 7.841 7.657 7.687 1,439,557 -0.17(-2.15%)
Jun 17, 2021 7.926 7.933 7.841 7.857 709,094 -0.05(-0.68%)
Jun 16, 2021 7.933 7.933 7.864 7.910 578,226 +0.01(+0.10%)
Jun 15, 2021 7.926 7.941 7.890 7.903 546,791 +0.01(+0.10%)
Jun 14, 2021 7.956 7.956 7.890 7.895 663,723 -0.02(-0.29%)
Jun 11, 2021 7.910 7.926 7.895 7.918 591,462 +0.04(+0.49%)
Jun 10, 2021 7.841 7.903 7.833 7.880 867,253 +0.04(+0.49%)
Jun 09, 2021 7.849 7.880 7.826 7.841 726,753 +0.02(+0.29%)
Jun 08, 2021 7.826 7.872 7.810 7.818 819,314 +0.04(+0.49%)
Jun 07, 2021 7.818 7.826 7.772 7.780 1,051,652 -0.04(-0.49%)
Jun 04, 2021 7.841 7.872 7.818 7.818 528,154 -0.02(-0.29%)
Jun 03, 2021 7.841 7.849 7.810 7.841 656,440 -0.03(-0.39%)
Jun 02, 2021 7.849 7.880 7.833 7.872 714,571 +0.02(+0.29%)
Jun 01, 2021 7.818 7.864 7.815 7.849 763,150 +0.04(+0.49%)
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%)
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.