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 (%)
Jul 31, 2018 5.608 5.643 5.578 5.608 1,159,175 +0.04(+0.64%)
Jul 30, 2018 5.625 5.625 5.549 5.572 1,009,179 -0.05(-0.94%)
Jul 27, 2018 5.637 5.661 5.602 5.625 937,864 -0.01(-0.21%)
Jul 26, 2018 5.649 5.661 5.625 5.637 782,603 -0.02(-0.31%)
Jul 25, 2018 5.637 5.655 5.614 5.655 882,767 +0.03(+0.52%)
Jul 24, 2018 5.696 5.714 5.614 5.625 1,293,668 -0.02(-0.42%)
Jul 23, 2018 5.614 5.667 5.608 5.649 945,302 +0.02(+0.27%)
Jul 20, 2018 5.657 5.680 5.634 5.634 1,169,729 -0.02(-0.41%)
Jul 19, 2018 5.639 5.680 5.628 5.657 1,005,242 +0.02(+0.31%)
Jul 18, 2018 5.604 5.663 5.599 5.639 1,075,931 +0.02(+0.42%)
Jul 17, 2018 5.575 5.622 5.572 5.616 1,268,543 +0.03(+0.52%)
Jul 16, 2018 5.552 5.587 5.528 5.587 861,302 +0.05(+0.95%)
Jul 13, 2018 5.552 5.569 5.528 5.534 683,076 -0.04(-0.63%)
Jul 12, 2018 5.563 5.569 5.534 5.569 783,993 +0.04(+0.74%)
Jul 11, 2018 5.534 5.560 5.511 5.528 919,941 -0.05(-0.84%)
Jul 10, 2018 5.581 5.587 5.552 5.575 773,659 +0.01(+0.21%)
Jul 09, 2018 5.563 5.575 5.540 5.563 792,584 +0.02(+0.32%)
Jul 06, 2018 5.534 5.557 5.517 5.546 734,118 +0.02(+0.42%)
Jul 05, 2018 5.516 5.546 5.499 5.522 685,220 +0.02(+0.32%)
Jul 03, 2018 5.505 5.505 5.505 0 +0.01(+0.11%)
Jul 02, 2018 5.440 5.499 5.429 5.499 950,325 +0.05(+0.97%)
Jun 29, 2018 5.458 5.481 5.437 5.446 1,305,668 +0.04(+0.65%)
Jun 28, 2018 5.388 5.423 5.376 5.411 820,304 +0.01(+0.22%)
Jun 27, 2018 5.464 5.475 5.394 5.399 1,184,312 -0.04(-0.65%)
Jun 26, 2018 5.481 5.505 5.434 5.434 1,198,700 -0.05(-0.96%)
Jun 25, 2018 5.534 5.534 5.429 5.487 1,654,372 -0.08(-1.47%)
Jun 22, 2018 5.540 5.569 5.522 5.569 855,247 +0.05(+0.96%)
Jun 21, 2018 5.563 5.563 5.487 5.516 989,106 -0.04(-0.78%)
Jun 20, 2018 5.560 5.566 5.534 5.560 1,166,710 +0.03(+0.63%)
Jun 19, 2018 5.531 5.537 5.490 5.525 1,107,651 -0.03(-0.52%)
Jun 18, 2018 5.502 5.560 5.496 5.554 897,024 +0.02(+0.31%)
Jun 15, 2018 5.542 5.510 5.537 784,877 +0.00(+0.00%)
Jun 14, 2018 5.537 5.560 5.527 5.537 955,819 +0.00(+0.00%)
Jun 13, 2018 5.560 5.571 5.525 5.537 988,697 -0.01(-0.21%)
Jun 12, 2018 5.542 5.557 5.531 5.548 994,878 +0.02(+0.42%)
Jun 11, 2018 5.502 5.548 5.502 5.525 1,317,155 +0.04(+0.74%)
Jun 08, 2018 5.502 5.502 5.467 5.484 752,261 -0.02(-0.32%)
Jun 07, 2018 5.508 5.525 5.490 5.502 1,306,652 +0.01(+0.11%)
Jun 06, 2018 5.455 5.496 1,314,735 +0.01(+0.21%)
Jun 05, 2018 5.461 5.502 5.455 5.484 1,627,920 +0.03(+0.64%)
Jun 04, 2018 5.432 5.455 5.420 5.449 1,029,507 +0.02(+0.32%)
Jun 01, 2018 5.397 5.438 5.393 5.432 1,218,238 +0.05(+0.86%)
May 31, 2018 5.403 5.403 5.374 5.386 1,169,406 -0.02(-0.32%)
May 30, 2018 5.380 5.403 5.368 5.403 1,052,156 +0.05(+0.98%)
May 29, 2018 5.380 5.380 5.304 5.351 1,170,029 -0.03(-0.65%)
May 25, 2018 5.386 5.386 5.386 0 -0.02(-0.43%)
May 24, 2018 5.409 5.409 5.380 5.409 802,505 +0.00(+0.00%)
May 23, 2018 5.391 5.420 5.368 5.409 908,997 -0.00(-0.04%)
May 22, 2018 5.446 5.457 5.400 5.411 1,730,464 -0.02(-0.42%)
May 21, 2018 5.434 5.451 5.417 5.434 1,291,077 +0.02(+0.32%)
May 18, 2018 5.423 5.423 5.388 5.417 909,472 +0.01(+0.21%)
May 17, 2018 5.417 5.440 5.365 5.405 1,013,824 -0.01(-0.11%)
May 16, 2018 5.428 5.437 5.411 5.411 1,090,576 -0.02(-0.32%)
May 15, 2018 5.388 5.438 5.359 5.428 1,116,514 +0.03(+0.64%)
May 14, 2018 5.423 5.446 5.394 5.394 880,796 -0.02(-0.32%)
May 11, 2018 5.423 5.428 5.405 5.411 654,841 +0.01(+0.11%)
May 10, 2018 5.382 5.405 5.376 5.405 831,461 +0.05(+0.86%)
May 09, 2018 5.342 5.359 5.336 5.359 888,138 +0.03(+0.65%)
May 08, 2018 5.330 5.330 5.302 5.325 670,480 -0.01(-0.11%)
May 07, 2018 5.307 5.342 5.296 5.330 813,006 +0.01(+0.11%)
May 04, 2018 5.250 5.325 5.227 5.325 726,807 +0.05(+0.98%)
May 03, 2018 5.267 5.284 5.207 5.273 1,015,490 +0.01(+0.22%)
May 02, 2018 5.290 5.307 5.255 5.261 657,514 -0.03(-0.54%)
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.