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 -0.010 (-0.12%)
Official Closing 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, 2021 8.395 8.419 8.364 8.419 598,106 +0.05(+0.56%)
Aug 30, 2021 8.395 8.395 8.344 8.372 565,443 +0.00(+0.00%)
Aug 27, 2021 8.309 8.395 8.309 8.372 498,401 +0.09(+1.04%)
Aug 26, 2021 8.325 8.348 8.246 8.286 464,108 -0.02(-0.28%)
Aug 25, 2021 8.317 8.364 8.293 8.309 449,309 -0.02(-0.28%)
Aug 24, 2021 8.356 8.364 8.293 8.333 539,307 +0.02(+0.19%)
Aug 23, 2021 8.325 8.356 8.309 8.317 754,258 +0.04(+0.46%)
Aug 20, 2021 8.271 8.341 8.271 8.279 626,870 -0.02(-0.19%)
Aug 19, 2021 8.263 8.310 8.263 8.294 638,897 -0.01(-0.09%)
Aug 18, 2021 8.302 8.363 8.286 8.302 666,510 -0.02(-0.19%)
Aug 17, 2021 8.388 8.403 8.286 8.318 1,026,098 -0.09(-1.11%)
Aug 16, 2021 8.333 8.411 8.310 8.411 705,402 +0.07(+0.84%)
Aug 13, 2021 8.294 8.341 8.286 8.341 636,975 +0.07(+0.85%)
Aug 12, 2021 8.279 8.302 8.216 8.271 837,289 +0.00(+0.00%)
Aug 11, 2021 8.263 8.302 8.240 8.271 1,106,189 +0.05(+0.66%)
Aug 10, 2021 8.154 8.237 8.139 8.216 1,006,538 +0.09(+1.15%)
Aug 09, 2021 8.092 8.131 8.037 8.123 1,083,270 +0.01(+0.10%)
Aug 06, 2021 8.045 8.123 8.037 8.115 816,514 +0.08(+0.97%)
Aug 05, 2021 7.967 8.037 7.960 8.037 601,793 +0.08(+0.98%)
Aug 04, 2021 7.929 7.968 7.913 7.960 421,783 +0.00(+0.00%)
Aug 03, 2021 7.929 7.960 7.889 7.960 475,477 +0.07(+0.89%)
Aug 02, 2021 7.952 7.983 7.874 7.890 958,446 -0.04(-0.49%)
Jul 30, 2021 7.956 7.956 7.890 7.929 476,045 -0.02(-0.29%)
Jul 29, 2021 7.944 7.967 7.921 7.952 483,559 +0.02(+0.29%)
Jul 28, 2021 7.897 7.944 7.874 7.929 474,792 +0.03(+0.39%)
Jul 27, 2021 7.882 7.905 7.866 7.897 376,521 +0.00(+0.00%)
Jul 26, 2021 7.960 7.967 7.897 7.897 486,087 -0.06(-0.78%)
Jul 23, 2021 7.913 7.975 7.905 7.960 396,009 +0.09(+1.09%)
Jul 22, 2021 7.905 7.929 7.866 7.874 428,678 -0.03(-0.38%)
Jul 21, 2021 7.896 7.916 7.873 7.904 447,910 +0.03(+0.39%)
Jul 20, 2021 7.772 7.873 7.749 7.873 758,763 +0.12(+1.60%)
Jul 19, 2021 7.765 7.765 7.626 7.749 1,406,069 -0.06(-0.79%)
Jul 16, 2021 7.873 7.873 7.796 7.811 486,210 -0.02(-0.30%)
Jul 15, 2021 7.904 7.912 7.827 7.834 512,293 -0.08(-0.98%)
Jul 14, 2021 7.904 7.919 7.873 7.912 567,082 +0.02(+0.29%)
Jul 13, 2021 7.858 7.904 7.850 7.888 448,500 +0.03(+0.39%)
Jul 12, 2021 7.881 7.896 7.842 7.858 680,560 -0.02(-0.20%)
Jul 09, 2021 7.803 7.873 7.803 7.873 421,445 +0.09(+1.09%)
Jul 08, 2021 7.827 7.827 7.678 7.788 979,557 -0.09(-1.18%)
Jul 07, 2021 7.881 7.901 7.827 7.881 580,419 +0.02(+0.20%)
Jul 06, 2021 7.927 7.927 7.850 7.865 435,163 -0.03(-0.39%)
Jul 02, 2021 7.912 7.919 7.850 7.896 428,770 +0.01(+0.10%)
Jul 01, 2021 7.912 7.919 7.858 7.888 550,159 +0.00(+0.00%)
Jun 30, 2021 7.881 7.919 7.873 7.888 748,757 +0.00(+0.00%)
Jun 29, 2021 7.919 7.919 7.842 7.888 629,308 -0.03(-0.39%)
Jun 28, 2021 7.827 7.935 7.811 7.919 564,555 +0.10(+1.29%)
Jun 25, 2021 7.873 7.873 7.796 7.819 664,403 -0.02(-0.30%)
Jun 24, 2021 7.850 7.888 7.834 7.842 451,147 +0.04(+0.50%)
Jun 23, 2021 7.850 7.850 7.796 7.803 552,030 -0.04(-0.49%)
Jun 22, 2021 7.788 7.865 7.772 7.842 683,430 +0.08(+1.01%)
Jun 21, 2021 7.748 7.764 7.710 7.764 878,208 +0.08(+1.00%)
Jun 18, 2021 7.840 7.840 7.656 7.687 1,439,700 -0.17(-2.15%)
Jun 17, 2021 7.925 7.933 7.840 7.856 709,165 -0.05(-0.68%)
Jun 16, 2021 7.933 7.933 7.863 7.910 578,283 +0.01(+0.10%)
Jun 15, 2021 7.925 7.940 7.889 7.902 546,846 +0.01(+0.10%)
Jun 14, 2021 7.956 7.956 7.889 7.894 663,789 -0.02(-0.29%)
Jun 11, 2021 7.910 7.925 7.894 7.917 591,521 +0.04(+0.49%)
Jun 10, 2021 7.840 7.902 7.833 7.879 867,340 +0.04(+0.49%)
Jun 09, 2021 7.848 7.879 7.825 7.840 726,826 +0.02(+0.29%)
Jun 08, 2021 7.825 7.871 7.810 7.817 819,395 +0.04(+0.49%)
Jun 07, 2021 7.817 7.825 7.771 7.779 1,051,757 -0.04(-0.49%)
Jun 04, 2021 7.840 7.871 7.817 7.817 528,207 -0.02(-0.29%)
Jun 03, 2021 7.840 7.848 7.810 7.840 656,505 -0.03(-0.39%)
Jun 02, 2021 7.848 7.879 7.833 7.871 714,642 +0.02(+0.29%)
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.