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 +0.066 (+0.79%)
Streaming Delayed 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 22, 2024 8.284 8.324 8.274 8.284 413,283 -0.01(-0.12%)
May 21, 2024 8.294 8.339 8.235 8.294 658,254 -0.02(-0.24%)
May 20, 2024 8.274 8.324 8.264 8.314 374,164 +0.04(+0.48%)
May 17, 2024 8.314 8.314 8.245 8.274 488,039 -0.03(-0.36%)
May 16, 2024 8.354 8.364 8.287 8.304 416,582 +0.00(+0.00%)
May 15, 2024 8.274 8.314 8.255 8.304 365,045 +0.08(+0.97%)
May 14, 2024 8.215 8.255 8.215 8.225 226,065 +0.01(+0.12%)
May 13, 2024 8.274 8.274 8.195 8.215 322,778 -0.02(-0.24%)
May 10, 2024 8.255 8.255 8.215 8.235 260,610 +0.01(+0.12%)
May 09, 2024 8.175 8.235 8.175 8.225 380,399 +0.08(+0.97%)
May 08, 2024 8.145 8.185 8.135 8.145 348,816 -0.01(-0.12%)
May 07, 2024 8.126 8.184 8.086 8.155 500,772 +0.04(+0.49%)
May 06, 2024 8.086 8.135 8.076 8.116 445,551 +0.04(+0.49%)
May 03, 2024 8.036 8.106 8.036 8.076 517,797 +0.11(+1.37%)
May 02, 2024 7.987 8.007 7.927 7.967 352,235 +0.04(+0.50%)
May 01, 2024 7.927 8.002 7.878 7.927 641,695 -0.01(-0.12%)
Apr 30, 2024 7.967 7.997 7.917 7.937 523,524 -0.02(-0.25%)
Apr 29, 2024 7.997 8.007 7.937 7.957 490,190 -0.02(-0.25%)
Apr 26, 2024 7.887 7.992 7.887 7.977 427,816 +0.13(+1.64%)
Apr 25, 2024 7.808 7.848 7.768 7.848 403,357 -0.02(-0.25%)
Apr 24, 2024 7.878 7.897 7.808 7.868 577,547 +0.02(+0.25%)
Apr 23, 2024 7.768 7.848 7.689 7.848 350,778 +0.13(+1.67%)
Apr 22, 2024 7.699 7.749 7.699 7.719 316,365 +0.06(+0.72%)
Apr 19, 2024 7.723 7.752 7.664 7.664 456,247 -0.07(-0.89%)
Apr 18, 2024 7.801 7.801 7.713 7.732 398,415 -0.03(-0.38%)
Apr 17, 2024 7.801 7.831 7.727 7.762 355,652 +0.02(+0.25%)
Apr 16, 2024 7.752 7.801 7.732 7.742 336,258 -0.01(-0.13%)
Apr 15, 2024 7.900 7.919 7.742 7.752 545,223 -0.09(-1.13%)
Apr 12, 2024 7.968 7.991 7.831 7.841 468,469 -0.19(-2.33%)
Apr 11, 2024 8.037 8.037 7.978 8.028 735,456 +0.04(+0.49%)
Apr 10, 2024 7.959 7.988 7.919 7.988 643,361 -0.01(-0.12%)
Apr 09, 2024 7.978 7.998 7.929 7.998 390,368 +0.05(+0.62%)
Apr 08, 2024 7.939 7.998 7.939 7.949 438,758 +0.03(+0.37%)
Apr 05, 2024 7.890 7.954 7.870 7.919 603,959 +0.04(+0.50%)
Apr 04, 2024 7.978 8.037 7.880 7.880 697,473 -0.09(-1.11%)
Apr 03, 2024 7.959 8.008 7.919 7.968 565,143 +0.02(+0.25%)
Apr 02, 2024 7.880 7.959 7.880 7.949 573,030 -0.02(-0.25%)
Apr 01, 2024 8.008 8.028 7.959 7.968 618,399 -0.06(-0.74%)
Mar 28, 2024 7.968 8.028 8.003 8.028 868,379 +0.06(+0.74%)
Mar 27, 2024 7.909 7.968 7.909 7.968 461,195 +0.07(+0.87%)
Mar 26, 2024 7.890 7.949 7.890 7.900 665,921 +0.01(+0.12%)
Mar 25, 2024 7.909 7.927 7.890 7.890 571,305 -0.04(-0.50%)
Mar 22, 2024 7.939 7.939 7.900 7.929 522,699 -0.02(-0.25%)
Mar 21, 2024 7.939 7.968 7.939 7.949 575,721 +0.02(+0.25%)
Mar 20, 2024 7.880 7.929 7.841 7.929 484,290 +0.04(+0.57%)
Mar 19, 2024 7.875 7.894 7.817 7.885 495,429 +0.03(+0.37%)
Mar 18, 2024 7.894 7.914 7.836 7.855 680,195 +0.00(+0.00%)
Mar 15, 2024 7.885 7.904 7.855 7.855 331,428 -0.05(-0.62%)
Mar 14, 2024 7.953 7.953 7.904 7.904 379,419 -0.03(-0.37%)
Mar 13, 2024 7.894 7.953 7.885 7.933 456,607 +0.03(+0.37%)
Mar 12, 2024 7.845 7.914 7.839 7.904 472,879 +0.06(+0.75%)
Mar 11, 2024 7.865 7.894 7.845 7.845 410,328 -0.04(-0.50%)
Mar 08, 2024 7.894 7.941 7.865 7.885 412,515 +0.00(+0.00%)
Mar 07, 2024 7.865 7.914 7.865 7.885 408,392 +0.04(+0.50%)
Mar 06, 2024 7.836 7.885 7.816 7.845 465,117 +0.05(+0.63%)
Mar 05, 2024 7.806 7.845 7.787 7.797 426,524 -0.05(-0.62%)
Mar 04, 2024 7.855 7.875 7.836 7.845 511,668 +0.01(+0.12%)
Mar 01, 2024 7.767 7.865 7.767 7.836 716,474 +0.10(+1.26%)
Feb 29, 2024 7.797 7.797 7.738 7.738 592,846 +0.00(+0.00%)
Feb 28, 2024 7.748 7.758 7.728 7.738 394,684 -0.03(-0.38%)
Feb 27, 2024 7.738 7.767 7.727 7.767 383,101 +0.04(+0.51%)
Feb 26, 2024 7.758 7.797 7.709 7.728 488,682 -0.04(-0.50%)
Feb 23, 2024 7.806 7.806 7.758 7.767 486,290 -0.01(-0.13%)
Feb 22, 2024 7.777 7.797 7.728 7.777 689,910 +0.06(+0.76%)
Feb 21, 2024 7.631 7.728 7.621 7.718 525,195 +0.06(+0.83%)
Feb 20, 2024 7.693 7.723 7.626 7.655 446,318 -0.04(-0.50%)
Feb 16, 2024 7.703 7.723 7.679 7.693 581,136 -0.03(-0.38%)
Feb 15, 2024 7.693 7.732 7.693 7.723 443,374 +0.05(+0.63%)
Feb 14, 2024 7.635 7.674 7.621 7.674 438,035 +0.07(+0.89%)
Feb 13, 2024 7.616 7.669 7.596 7.606 653,398 -0.14(-1.75%)
Feb 12, 2024 7.703 7.742 7.703 7.742 383,828 +0.05(+0.63%)
Feb 09, 2024 7.635 7.703 7.635 7.693 419,823 +0.05(+0.63%)
Feb 08, 2024 7.674 7.674 7.558 7.645 691,420 +0.01(+0.13%)
Feb 07, 2024 7.616 7.674 7.606 7.635 686,030 +0.05(+0.64%)
Feb 06, 2024 7.567 7.606 7.567 7.587 519,671 +0.02(+0.26%)
Feb 05, 2024 7.538 7.567 7.514 7.567 537,792 +0.01(+0.13%)
Feb 02, 2024 7.577 7.587 7.543 7.558 623,756 -0.02(-0.26%)
Feb 01, 2024 7.519 7.611 7.490 7.577 574,166 +0.07(+0.90%)
Jan 31, 2024 7.577 7.606 7.509 7.509 744,851 -0.10(-1.28%)
Jan 30, 2024 7.567 7.606 7.567 7.606 448,947 +0.02(+0.26%)
Jan 29, 2024 7.529 7.596 7.529 7.587 537,189 +0.06(+0.77%)
Jan 26, 2024 7.509 7.553 7.509 7.529 570,576 +0.01(+0.13%)
Jan 25, 2024 7.499 7.529 7.494 7.519 516,157 +0.04(+0.52%)
Jan 24, 2024 7.529 7.567 7.480 7.480 583,103 +0.01(+0.13%)
Jan 23, 2024 7.499 7.511 7.451 7.470 576,987 -0.03(-0.39%)
Jan 22, 2024 7.480 7.519 7.480 7.499 499,461 +0.02(+0.33%)
Jan 19, 2024 7.475 7.485 7.427 7.475 460,304 +0.05(+0.65%)
Jan 18, 2024 7.427 7.446 7.405 7.427 454,363 +0.03(+0.39%)
Jan 17, 2024 7.388 7.417 7.359 7.398 607,080 -0.03(-0.39%)
Jan 16, 2024 7.446 7.475 7.417 7.427 623,788 -0.06(-0.77%)
Jan 12, 2024 7.465 7.513 7.465 7.485 532,614 +0.00(+0.00%)
Jan 11, 2024 7.436 7.494 7.436 7.485 1,001,458 -0.02(-0.26%)
Jan 10, 2024 7.485 7.533 7.465 7.504 565,074 +0.03(+0.39%)
Jan 09, 2024 7.427 7.475 7.403 7.475 457,816 +0.01(+0.13%)
Jan 08, 2024 7.407 7.475 7.403 7.465 602,651 +0.08(+1.04%)
Jan 05, 2024 7.359 7.446 7.359 7.388 920,458 +0.01(+0.13%)
Jan 04, 2024 7.330 7.417 7.321 7.379 708,011 +0.04(+0.52%)
Jan 03, 2024 7.359 7.379 7.311 7.340 586,204 -0.05(-0.65%)
Jan 02, 2024 7.369 7.456 7.350 7.388 774,813 -0.05(-0.65%)
Dec 29, 2023 7.475 7.504 7.417 7.436 707,320 -0.04(-0.52%)
Dec 28, 2023 7.504 7.523 7.465 7.475 698,535 -0.02(-0.26%)
Dec 27, 2023 7.465 7.504 7.454 7.494 541,796 +0.04(+0.52%)
Dec 26, 2023 7.436 7.475 7.436 7.456 465,355 +0.01(+0.13%)
Dec 22, 2023 7.417 7.475 7.407 7.446 860,571 +0.04(+0.52%)
Dec 21, 2023 7.369 7.436 7.369 7.407 849,325 +0.04(+0.59%)
Dec 20, 2023 7.412 7.479 7.359 7.364 691,303 -0.09(-1.16%)
Dec 19, 2023 7.459 7.488 7.440 7.450 752,577 +0.00(+0.00%)
Dec 18, 2023 7.421 7.459 7.399 7.450 521,104 +0.03(+0.39%)
Dec 15, 2023 7.393 7.474 7.364 7.421 533,685 +0.00(+0.00%)
Dec 14, 2023 7.440 7.479 7.412 7.421 788,313 -0.02(-0.26%)
Dec 13, 2023 7.287 7.450 7.278 7.440 891,972 +0.16(+2.23%)
Dec 12, 2023 7.297 7.316 7.268 7.278 756,070 -0.02(-0.26%)
Dec 11, 2023 7.316 7.326 7.278 7.297 845,586 -0.02(-0.26%)
Dec 08, 2023 7.316 7.340 7.306 7.316 660,749 -0.05(-0.65%)
Dec 07, 2023 7.345 7.373 7.297 7.364 605,409 +0.05(+0.65%)
Dec 06, 2023 7.335 7.354 7.297 7.316 522,823 -0.01(-0.13%)
Dec 05, 2023 7.306 7.364 7.306 7.326 540,596 -0.03(-0.39%)
Dec 04, 2023 7.326 7.402 7.326 7.354 420,585 -0.05(-0.65%)
Dec 01, 2023 7.326 7.421 7.326 7.402 883,897 +0.05(+0.65%)
Nov 30, 2023 7.345 7.383 7.333 7.354 675,163 +0.02(+0.26%)
Nov 29, 2023 7.297 7.345 7.297 7.335 488,790 +0.05(+0.66%)
Nov 28, 2023 7.268 7.311 7.259 7.287 722,419 +0.01(+0.13%)
Nov 27, 2023 7.268 7.287 7.240 7.278 590,233 -0.01(-0.13%)
Nov 24, 2023 7.268 7.287 7.259 7.287 185,329 +0.04(+0.53%)
Nov 22, 2023 7.211 7.268 7.206 7.249 705,537 +0.03(+0.40%)
Nov 21, 2023 7.163 7.220 7.153 7.220 740,575 +0.03(+0.47%)
Nov 20, 2023 7.101 7.206 7.092 7.187 538,745 +0.08(+1.07%)
Nov 17, 2023 7.077 7.130 7.064 7.111 542,750 +0.05(+0.67%)
Nov 16, 2023 7.035 7.087 7.035 7.063 332,466 +0.01(+0.13%)
Nov 15, 2023 7.016 7.077 7.016 7.054 644,197 +0.05(+0.68%)
Nov 14, 2023 6.959 7.035 6.955 7.006 539,479 +0.13(+1.93%)
Nov 13, 2023 6.835 6.916 6.831 6.873 553,835 +0.00(+0.00%)
Nov 10, 2023 6.835 6.892 6.797 6.873 710,910 +0.07(+0.98%)
Nov 09, 2023 6.883 6.897 6.807 6.807 813,246 -0.07(-0.97%)
Nov 08, 2023 6.902 6.902 6.845 6.873 755,833 +0.00(+0.00%)
Nov 07, 2023 6.854 6.873 6.826 6.873 675,152 +0.04(+0.56%)
Nov 06, 2023 6.921 6.959 6.835 6.835 778,859 -0.09(-1.37%)
Nov 03, 2023 6.883 6.978 6.883 6.930 664,146 +0.10(+1.53%)
Nov 02, 2023 6.759 6.864 6.702 6.826 932,768 +0.11(+1.70%)
Nov 01, 2023 6.655 6.731 6.647 6.712 924,708 +0.09(+1.43%)
Oct 31, 2023 6.579 6.655 6.560 6.617 701,273 +0.07(+1.01%)
Oct 30, 2023 6.465 6.551 6.446 6.551 1,034,600 +0.10(+1.62%)
Oct 27, 2023 6.484 6.527 6.437 6.446 616,592 -0.02(-0.29%)
Oct 26, 2023 6.570 6.598 6.456 6.465 1,429,209 -0.12(-1.87%)
Oct 25, 2023 6.721 6.736 6.584 6.589 769,711 -0.13(-1.98%)
Oct 24, 2023 6.683 6.759 6.683 6.721 617,383 +0.05(+0.71%)
Oct 23, 2023 6.721 6.731 6.655 6.674 704,394 -0.06(-0.85%)
Oct 20, 2023 6.854 6.873 6.731 6.731 1,004,647 -0.12(-1.73%)
Oct 19, 2023 6.896 6.925 6.835 6.849 651,393 -0.06(-0.82%)
Oct 18, 2023 6.944 6.962 6.896 6.906 514,166 -0.08(-1.21%)
Oct 17, 2023 6.953 7.009 6.915 6.991 547,062 +0.02(+0.27%)
Oct 16, 2023 7.000 7.005 6.958 6.972 398,120 +0.00(+0.00%)
Oct 13, 2023 7.009 7.028 6.953 6.972 536,495 -0.01(-0.14%)
Oct 12, 2023 7.009 7.009 6.953 6.981 463,389 -0.02(-0.27%)
Oct 11, 2023 6.991 7.019 6.973 7.000 418,816 +0.03(+0.41%)
Oct 10, 2023 6.953 7.000 6.934 6.972 397,960 +0.05(+0.68%)
Oct 09, 2023 6.925 6.934 6.882 6.925 446,327 -0.01(-0.14%)
Oct 06, 2023 6.774 6.944 6.755 6.934 480,274 +0.14(+2.08%)
Oct 05, 2023 6.802 6.840 6.760 6.793 715,168 +0.00(+0.00%)
Oct 04, 2023 6.783 6.830 6.755 6.793 666,495 +0.03(+0.42%)
Oct 03, 2023 6.830 6.859 6.750 6.765 774,769 -0.10(-1.51%)
Oct 02, 2023 6.859 6.906 6.851 6.868 830,885 -0.08(-1.09%)
Sep 29, 2023 6.953 6.953 6.896 6.944 823,840 +0.06(+0.82%)
Sep 28, 2023 6.878 6.915 6.852 6.887 602,535 +0.03(+0.41%)
Sep 27, 2023 6.868 6.906 6.840 6.859 1,087,141 -0.01(-0.14%)
Sep 26, 2023 6.962 6.958 6.849 6.868 1,258,479 -0.08(-1.22%)
Sep 25, 2023 6.981 6.986 6.953 6.953 786,767 -0.09(-1.34%)
Sep 22, 2023 7.094 7.094 7.019 7.047 680,731 +0.01(+0.13%)
Sep 21, 2023 7.113 7.113 7.009 7.038 782,522 -0.10(-1.38%)
Sep 20, 2023 7.202 7.221 7.136 7.136 462,152 -0.06(-0.78%)
Sep 19, 2023 7.183 7.193 7.155 7.193 491,530 +0.01(+0.13%)
Sep 18, 2023 7.174 7.183 7.155 7.183 604,842 +0.01(+0.13%)
Sep 15, 2023 7.193 7.221 7.164 7.174 648,581 -0.03(-0.39%)
Sep 14, 2023 7.164 7.239 7.146 7.202 722,063 +0.07(+0.92%)
Sep 13, 2023 7.183 7.202 7.127 7.136 542,301 -0.03(-0.39%)
Sep 12, 2023 7.183 7.221 7.164 7.164 472,756 -0.04(-0.52%)
Sep 11, 2023 7.211 7.274 7.202 7.202 433,384 +0.01(+0.13%)
Sep 08, 2023 7.183 7.228 7.183 7.193 341,070 +0.00(+0.00%)
Sep 07, 2023 7.183 7.211 7.164 7.193 343,456 -0.03(-0.39%)
Sep 06, 2023 7.258 7.267 7.186 7.221 469,817 -0.05(-0.64%)
Sep 05, 2023 7.295 7.380 7.258 7.267 366,348 -0.05(-0.64%)
Sep 01, 2023 7.361 7.389 7.286 7.314 498,884 +0.00(+0.00%)
Aug 31, 2023 7.380 7.380 7.305 7.314 582,441 -0.01(-0.13%)
Aug 30, 2023 7.314 7.339 7.295 7.323 477,617 +0.02(+0.26%)
Aug 29, 2023 7.230 7.323 7.202 7.305 504,664 +0.07(+1.03%)
Aug 28, 2023 7.193 7.239 7.183 7.230 401,267 +0.07(+1.05%)
Aug 25, 2023 7.146 7.174 7.100 7.155 533,310 +0.04(+0.53%)
Aug 24, 2023 7.230 7.239 7.118 7.118 492,514 -0.09(-1.30%)
Aug 23, 2023 7.193 7.211 7.164 7.211 652,697 +0.05(+0.65%)
Aug 22, 2023 7.211 7.211 7.155 7.164 472,260 -0.02(-0.26%)
Aug 21, 2023 7.183 7.186 7.127 7.183 555,341 +0.03(+0.46%)
Aug 18, 2023 7.122 7.178 7.104 7.150 635,867 +0.00(+0.00%)
Aug 17, 2023 7.197 7.243 7.132 7.150 754,355 -0.05(-0.65%)
Aug 16, 2023 7.280 7.299 7.197 7.197 542,862 -0.07(-1.02%)
Aug 15, 2023 7.299 7.308 7.262 7.271 522,260 -0.04(-0.51%)
Aug 14, 2023 7.336 7.336 7.271 7.308 408,717 -0.01(-0.13%)
Aug 11, 2023 7.354 7.354 7.299 7.317 491,227 -0.04(-0.51%)
Aug 10, 2023 7.354 7.429 7.331 7.354 390,516 +0.03(+0.38%)
Aug 09, 2023 7.364 7.386 7.322 7.327 770,087 -0.05(-0.63%)
Aug 08, 2023 7.364 7.373 7.313 7.373 692,806 -0.01(-0.13%)
Aug 07, 2023 7.373 7.437 7.328 7.382 554,925 +0.06(+0.76%)
Aug 04, 2023 7.354 7.429 7.308 7.327 761,381 -0.02(-0.25%)
Aug 03, 2023 7.345 7.364 7.280 7.345 687,750 +0.00(+0.00%)
Aug 02, 2023 7.410 7.410 7.336 7.345 799,265 -0.09(-1.25%)
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.