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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2019 5.370 5.370 5.273 5.312 1,099,751 -0.04(-0.73%)
Jul 30, 2019 5.338 5.351 5.318 5.351 916,761 -0.01(-0.12%)
Jul 29, 2019 5.364 5.364 5.331 5.357 904,838 +0.01(+0.12%)
Jul 26, 2019 5.357 5.364 5.344 5.351 737,795 +0.00(+0.00%)
Jul 25, 2019 5.396 5.396 5.338 5.351 701,120 -0.05(-0.84%)
Jul 24, 2019 5.377 5.396 5.357 5.396 701,371 +0.03(+0.48%)
Jul 23, 2019 5.370 5.377 5.346 5.370 816,282 +0.01(+0.26%)
Jul 22, 2019 5.356 5.363 5.344 5.356 749,878 +0.01(+0.12%)
Jul 19, 2019 5.350 5.363 5.324 5.350 1,138,443 +0.02(+0.36%)
Jul 18, 2019 5.344 5.350 5.318 5.331 1,029,357 -0.01(-0.12%)
Jul 17, 2019 5.350 5.363 5.331 5.337 799,569 -0.01(-0.24%)
Jul 16, 2019 5.356 5.363 5.331 5.350 885,077 +0.00(+0.00%)
Jul 15, 2019 5.344 5.350 5.331 5.350 781,094 +0.02(+0.36%)
Jul 12, 2019 5.350 5.350 5.324 5.331 853,948 +0.00(+0.00%)
Jul 11, 2019 5.363 5.363 5.324 5.331 725,637 -0.02(-0.36%)
Jul 10, 2019 5.337 5.356 5.311 5.350 1,159,819 +0.05(+0.97%)
Jul 09, 2019 5.285 5.305 5.266 5.298 1,393,219 +0.00(+0.00%)
Jul 08, 2019 5.324 5.337 5.266 5.298 1,308,913 -0.06(-1.08%)
Jul 05, 2019 5.337 5.363 5.324 5.356 571,933 -0.01(-0.12%)
Jul 03, 2019 5.363 5.369 5.337 5.363 502,979 +0.03(+0.48%)
Jul 02, 2019 5.356 5.356 5.331 5.337 882,900 -0.02(-0.36%)
Jul 01, 2019 5.389 5.415 5.344 5.356 1,072,309 +0.01(+0.12%)
Jun 28, 2019 5.285 5.356 5.266 5.350 2,133,399 +0.10(+1.97%)
Jun 27, 2019 5.247 5.260 5.221 5.247 1,043,712 +0.03(+0.62%)
Jun 26, 2019 5.214 5.253 5.189 5.214 1,074,321 +0.03(+0.62%)
Jun 25, 2019 5.240 5.253 5.169 5.182 859,533 -0.05(-0.99%)
Jun 24, 2019 5.240 5.247 5.214 5.234 890,107 +0.02(+0.37%)
Jun 21, 2019 5.240 5.260 5.208 5.214 811,026 -0.04(-0.74%)
Jun 20, 2019 5.279 5.282 5.221 5.253 1,133,545 +0.02(+0.39%)
Jun 19, 2019 5.239 5.265 5.233 5.233 994,468 +0.01(+0.12%)
Jun 18, 2019 5.220 5.246 5.207 5.226 1,144,377 +0.04(+0.87%)
Jun 17, 2019 5.182 5.194 5.175 5.182 640,607 +0.00(+0.00%)
Jun 14, 2019 5.175 5.188 5.137 5.182 710,706 +0.01(+0.12%)
Jun 13, 2019 5.156 5.175 5.143 5.175 728,064 +0.03(+0.50%)
Jun 12, 2019 5.162 5.182 5.137 5.150 735,005 -0.01(-0.25%)
Jun 11, 2019 5.188 5.207 5.130 5.162 934,016 +0.00(+0.00%)
Jun 10, 2019 5.169 5.188 5.137 5.162 1,123,251 +0.03(+0.50%)
Jun 07, 2019 5.124 5.169 5.115 5.137 1,285,111 +0.04(+0.75%)
Jun 06, 2019 5.066 5.111 5.056 5.098 741,247 +0.03(+0.63%)
Jun 05, 2019 5.041 5.066 5.002 5.066 888,055 +0.05(+1.02%)
Jun 04, 2019 4.964 5.030 4.957 5.015 1,280,268 +0.10(+1.95%)
Jun 03, 2019 5.009 5.021 4.913 4.919 1,544,529 -0.05(-1.03%)
May 31, 2019 5.009 5.009 4.964 4.970 1,272,621 -0.06(-1.27%)
May 30, 2019 5.034 5.073 5.021 5.034 984,308 +0.02(+0.38%)
May 29, 2019 5.060 5.079 5.009 5.015 1,452,057 -0.07(-1.39%)
May 28, 2019 5.130 5.156 5.085 5.085 969,321 -0.04(-0.87%)
May 24, 2019 5.137 5.156 5.118 5.130 906,650 +0.01(+0.25%)
May 23, 2019 5.143 5.150 5.098 5.118 1,028,952 -0.06(-1.09%)
May 22, 2019 5.180 5.206 5.162 5.174 761,724 -0.01(-0.25%)
May 21, 2019 5.193 5.212 5.180 5.187 686,787 +0.01(+0.25%)
May 20, 2019 5.174 5.193 5.155 5.174 589,133 -0.01(-0.25%)
May 17, 2019 5.168 5.229 5.168 5.187 664,839 -0.02(-0.37%)
May 16, 2019 5.180 5.249 5.180 5.206 651,714 +0.04(+0.86%)
May 15, 2019 5.104 5.187 5.098 5.161 846,434 +0.02(+0.37%)
May 14, 2019 5.117 5.168 5.104 5.142 957,894 +0.04(+0.87%)
May 13, 2019 5.149 5.155 5.091 5.098 1,098,878 -0.11(-2.20%)
May 10, 2019 5.174 5.215 5.133 5.212 945,815 +0.05(+0.99%)
May 09, 2019 5.180 5.193 5.149 5.161 966,449 -0.03(-0.61%)
May 08, 2019 5.206 5.224 5.180 5.193 853,362 +0.00(+0.00%)
May 07, 2019 5.257 5.289 5.149 5.193 1,541,825 -0.11(-2.04%)
May 06, 2019 5.269 5.320 5.250 5.301 758,854 -0.03(-0.60%)
May 03, 2019 5.289 5.333 5.276 5.333 850,950 +0.06(+1.21%)
May 02, 2019 5.308 5.308 5.250 5.269 908,766 -0.02(-0.36%)
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.