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 UNCHANGED
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 (%)
Aug 31, 2018 5.753 5.753 5.753 0 +0.02(+0.31%)
Aug 30, 2018 5.730 5.771 5.718 5.735 1,083,211 -0.01(-0.21%)
Aug 29, 2018 5.730 5.762 5.730 5.747 1,186,535 +0.01(+0.21%)
Aug 28, 2018 5.765 5.765 5.724 5.735 691,347 -0.01(-0.21%)
Aug 27, 2018 5.712 5.747 5.700 5.747 952,829 +0.05(+0.94%)
Aug 24, 2018 5.718 5.747 5.688 5.694 952,656 -0.02(-0.31%)
Aug 23, 2018 5.676 5.730 5.676 5.712 956,558 +0.02(+0.38%)
Aug 22, 2018 5.708 5.737 5.690 5.690 845,890 +0.00(+0.00%)
Aug 21, 2018 5.726 5.737 5.690 5.690 1,216,140 -0.04(-0.62%)
Aug 20, 2018 5.684 5.726 5.661 5.726 1,019,068 +0.07(+1.25%)
Aug 17, 2018 5.631 5.690 5.631 5.655 790,475 +0.05(+0.95%)
Aug 16, 2018 5.655 5.702 5.596 5.602 1,446,889 -0.05(-0.84%)
Aug 15, 2018 5.667 5.667 5.590 5.649 1,308,767 -0.04(-0.62%)
Aug 14, 2018 5.667 5.690 5.649 5.684 727,364 +0.04(+0.63%)
Aug 13, 2018 5.649 5.667 5.625 5.649 1,087,032 -0.01(-0.10%)
Aug 10, 2018 5.649 5.661 5.619 5.655 745,751 -0.02(-0.31%)
Aug 09, 2018 5.655 5.678 5.643 5.673 937,157 +0.02(+0.31%)
Aug 08, 2018 5.590 5.661 5.590 5.655 935,206 +0.05(+0.84%)
Aug 07, 2018 5.643 5.655 5.584 5.608 1,149,103 -0.03(-0.52%)
Aug 06, 2018 5.584 5.637 5.584 5.637 773,051 +0.05(+0.84%)
Aug 03, 2018 5.596 5.602 5.566 5.590 905,845 +0.01(+0.21%)
Aug 02, 2018 5.584 5.590 5.555 5.578 1,396,082 -0.02(-0.32%)
Aug 01, 2018 5.608 5.634 5.572 5.596 853,105 -0.01(-0.21%)
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%)
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.