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 (%)
Aug 31, 2020 5.670 5.692 5.627 5.642 1,042,526 -0.03(-0.51%)
Aug 28, 2020 5.670 5.670 5.634 5.670 650,237 +0.01(+0.13%)
Aug 27, 2020 5.606 5.663 5.598 5.663 988,805 +0.04(+0.77%)
Aug 26, 2020 5.569 5.627 5.569 5.620 724,203 +0.04(+0.65%)
Aug 25, 2020 5.584 5.606 5.541 5.584 912,731 -0.01(-0.13%)
Aug 24, 2020 5.598 5.634 5.569 5.591 870,741 +0.02(+0.39%)
Aug 21, 2020 5.569 5.577 5.548 5.569 616,138 +0.00(+0.02%)
Aug 20, 2020 5.547 5.583 5.540 5.568 692,795 +0.01(+0.13%)
Aug 19, 2020 5.525 5.597 5.525 5.561 865,937 +0.00(+0.00%)
Aug 18, 2020 5.583 5.590 5.547 5.561 898,178 -0.02(-0.38%)
Aug 17, 2020 5.547 5.583 5.532 5.583 960,141 +0.06(+1.17%)
Aug 14, 2020 5.518 5.540 5.504 5.518 707,123 +0.01(+0.13%)
Aug 13, 2020 5.525 5.547 5.504 5.511 959,437 -0.03(-0.52%)
Aug 12, 2020 5.482 5.554 5.482 5.540 863,772 +0.08(+1.44%)
Aug 11, 2020 5.518 5.532 5.447 5.461 934,005 -0.02(-0.39%)
Aug 10, 2020 5.504 5.511 5.468 5.482 867,801 -0.02(-0.39%)
Aug 07, 2020 5.482 5.504 5.454 5.504 587,662 +0.02(+0.39%)
Aug 06, 2020 5.447 5.497 5.439 5.482 574,910 +0.02(+0.39%)
Aug 05, 2020 5.439 5.475 5.439 5.461 536,718 +0.03(+0.53%)
Aug 04, 2020 5.382 5.439 5.382 5.432 607,315 +0.03(+0.53%)
Aug 03, 2020 5.389 5.432 5.382 5.404 862,011 +0.03(+0.53%)
Jul 31, 2020 5.418 5.418 5.318 5.375 1,031,413 +0.01(+0.13%)
Jul 30, 2020 5.354 5.382 5.289 5.368 758,818 -0.04(-0.66%)
Jul 29, 2020 5.339 5.411 5.339 5.404 613,125 +0.05(+0.94%)
Jul 28, 2020 5.346 5.361 5.332 5.354 627,874 +0.01(+0.20%)
Jul 27, 2020 5.346 5.368 5.325 5.343 617,406 +0.02(+0.34%)
Jul 24, 2020 5.303 5.325 5.275 5.325 848,939 +0.01(+0.27%)
Jul 23, 2020 5.375 5.389 5.311 5.311 1,388,795 -0.08(-1.57%)
Jul 22, 2020 5.374 5.395 5.374 5.395 802,156 +0.01(+0.26%)
Jul 21, 2020 5.346 5.402 5.346 5.381 1,119,030 +0.06(+1.07%)
Jul 20, 2020 5.275 5.346 5.271 5.324 726,030 +0.03(+0.54%)
Jul 17, 2020 5.289 5.303 5.246 5.296 800,940 +0.00(+0.00%)
Jul 16, 2020 5.275 5.317 5.243 5.296 692,557 +0.00(+0.00%)
Jul 15, 2020 5.296 5.324 5.282 5.296 740,607 +0.02(+0.40%)
Jul 14, 2020 5.204 5.275 5.182 5.275 739,998 +0.06(+1.23%)
Jul 13, 2020 5.324 5.331 5.204 5.211 746,753 -0.07(-1.34%)
Jul 10, 2020 5.275 5.282 5.232 5.282 679,517 +0.04(+0.68%)
Jul 09, 2020 5.317 5.317 5.225 5.246 959,026 -0.04(-0.81%)
Jul 08, 2020 5.282 5.303 5.246 5.289 811,241 +0.02(+0.40%)
Jul 07, 2020 5.296 5.346 5.268 5.268 919,722 -0.04(-0.80%)
Jul 06, 2020 5.324 5.324 5.282 5.310 955,091 +0.04(+0.67%)
Jul 02, 2020 5.296 5.317 5.253 5.275 680,926 +0.01(+0.27%)
Jul 01, 2020 5.253 5.268 5.204 5.260 840,743 +0.02(+0.41%)
Jun 30, 2020 5.111 5.239 5.096 5.239 2,930,305 +0.17(+3.36%)
Jun 29, 2020 5.083 5.118 5.046 5.069 877,976 +0.02(+0.42%)
Jun 26, 2020 5.083 5.118 5.040 5.048 1,071,958 -0.09(-1.66%)
Jun 25, 2020 5.090 5.140 5.055 5.133 917,940 +0.02(+0.42%)
Jun 24, 2020 5.197 5.204 5.083 5.111 799,603 -0.13(-2.44%)
Jun 23, 2020 5.211 5.246 5.211 5.239 678,358 +0.06(+1.10%)
Jun 22, 2020 5.182 5.204 5.150 5.182 529,423 +0.02(+0.30%)
Jun 19, 2020 5.209 5.223 5.139 5.167 958,296 +0.00(+0.00%)
Jun 18, 2020 5.139 5.174 5.104 5.167 588,582 +0.01(+0.27%)
Jun 17, 2020 5.209 5.223 5.153 5.153 963,955 -0.04(-0.81%)
Jun 16, 2020 5.244 5.252 5.132 5.195 1,309,054 +0.09(+1.79%)
Jun 15, 2020 5.026 5.139 4.977 5.104 2,725,103 -0.03(-0.55%)
Jun 12, 2020 5.188 5.216 5.047 5.132 1,112,283 +0.11(+2.24%)
Jun 11, 2020 5.146 5.180 5.019 5.019 1,861,433 -0.28(-5.31%)
Jun 10, 2020 5.294 5.308 5.230 5.301 837,222 +0.05(+0.94%)
Jun 09, 2020 5.357 5.364 5.230 5.252 1,893,808 -0.12(-2.23%)
Jun 08, 2020 5.336 5.371 5.301 5.371 1,301,396 +0.08(+1.60%)
Jun 05, 2020 5.259 5.315 5.252 5.287 1,150,353 +0.10(+1.90%)
Jun 04, 2020 5.167 5.237 5.160 5.188 1,022,087 -0.01(-0.27%)
Jun 03, 2020 5.146 5.230 5.146 5.202 1,006,618 +0.07(+1.37%)
Jun 02, 2020 5.090 5.132 5.068 5.132 953,820 +0.05(+0.97%)
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.