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 -0.090 (-1.09%)
Official Closing 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 (%)
Aug 31, 2022 7.407 7.476 7.339 7.373 481,133 +0.04(+0.58%)
Aug 30, 2022 7.442 7.450 7.253 7.330 463,627 -0.07(-0.92%)
Aug 29, 2022 7.348 7.454 7.296 7.399 560,042 -0.02(-0.23%)
Aug 26, 2022 7.476 7.561 7.399 7.416 1,120,798 -0.03(-0.46%)
Aug 25, 2022 7.476 7.587 7.390 7.450 544,923 +0.00(+0.00%)
Aug 24, 2022 7.433 7.484 7.373 7.450 364,520 +0.04(+0.58%)
Aug 23, 2022 7.373 7.457 7.356 7.407 441,080 +0.04(+0.57%)
Aug 22, 2022 7.476 7.476 7.298 7.366 1,008,794 -0.18(-2.36%)
Aug 19, 2022 7.595 7.595 7.501 7.544 366,345 -0.08(-1.00%)
Aug 18, 2022 7.527 7.620 7.518 7.620 452,692 +0.13(+1.70%)
Aug 17, 2022 7.527 7.574 7.467 7.493 593,924 -0.13(-1.67%)
Aug 16, 2022 7.832 7.866 7.603 7.620 781,598 -0.20(-2.60%)
Aug 15, 2022 7.773 7.904 7.730 7.824 582,056 +0.03(+0.33%)
Aug 12, 2022 7.637 7.798 7.612 7.798 611,145 +0.20(+2.57%)
Aug 11, 2022 7.629 7.650 7.552 7.603 551,448 +0.05(+0.67%)
Aug 10, 2022 7.586 7.595 7.510 7.552 610,106 +0.08(+1.02%)
Aug 09, 2022 7.552 7.552 7.450 7.476 558,854 -0.12(-1.56%)
Aug 08, 2022 7.408 7.595 7.366 7.595 735,534 +0.28(+3.83%)
Aug 05, 2022 7.527 7.594 7.298 7.315 935,696 -0.25(-3.25%)
Aug 04, 2022 7.535 7.578 7.501 7.561 437,875 +0.03(+0.45%)
Aug 03, 2022 7.450 7.527 7.400 7.527 590,135 +0.14(+1.95%)
Aug 02, 2022 7.408 7.467 7.344 7.383 853,611 -0.01(-0.11%)
Aug 01, 2022 7.272 7.433 7.238 7.391 850,191 +0.08(+1.16%)
Jul 29, 2022 7.323 7.366 7.272 7.306 869,131 +0.05(+0.70%)
Jul 28, 2022 7.120 7.255 7.111 7.255 586,565 +0.17(+2.40%)
Jul 27, 2022 6.975 7.153 6.967 7.086 643,328 +0.12(+1.71%)
Jul 26, 2022 6.882 6.967 6.882 6.967 462,954 +0.04(+0.61%)
Jul 25, 2022 7.026 7.064 6.899 6.924 561,968 -0.07(-0.97%)
Jul 22, 2022 7.086 7.120 6.984 6.992 403,643 -0.08(-1.08%)
Jul 21, 2022 7.018 7.094 7.009 7.069 375,994 +0.01(+0.11%)
Jul 20, 2022 6.935 7.128 6.935 7.061 841,663 +0.13(+1.82%)
Jul 19, 2022 6.809 6.973 6.809 6.935 502,186 +0.17(+2.49%)
Jul 18, 2022 6.867 6.867 6.758 6.766 594,723 -0.05(-0.74%)
Jul 15, 2022 6.766 6.817 6.724 6.817 438,007 +0.11(+1.63%)
Jul 14, 2022 6.632 6.708 6.577 6.708 638,755 -0.01(-0.13%)
Jul 13, 2022 6.607 6.733 6.573 6.716 526,695 -0.01(-0.13%)
Jul 12, 2022 6.758 6.783 6.682 6.724 837,238 -0.01(-0.13%)
Jul 11, 2022 6.724 6.766 6.699 6.733 569,860 +0.00(+0.00%)
Jul 08, 2022 6.708 6.783 6.691 6.733 634,721 -0.02(-0.25%)
Jul 07, 2022 6.640 6.750 6.607 6.750 822,048 +0.14(+2.17%)
Jul 06, 2022 6.590 6.615 6.548 6.607 744,778 +0.03(+0.38%)
Jul 05, 2022 6.522 6.581 6.447 6.581 872,485 -0.04(-0.64%)
Jul 01, 2022 6.514 6.623 6.485 6.623 858,126 +0.13(+2.08%)
Jun 30, 2022 6.590 6.590 6.480 6.489 1,530,598 -0.11(-1.66%)
Jun 29, 2022 6.607 6.640 6.497 6.598 2,048,308 +0.01(+0.13%)
Jun 28, 2022 6.733 6.792 6.590 6.590 971,097 -0.09(-1.39%)
Jun 27, 2022 6.665 6.716 6.657 6.682 721,298 +0.03(+0.38%)
Jun 24, 2022 6.607 6.708 6.607 6.657 1,000,315 +0.09(+1.41%)
Jun 23, 2022 6.548 6.573 6.480 6.564 534,405 +0.05(+0.78%)
Jun 22, 2022 6.455 6.577 6.455 6.514 505,509 -0.03(-0.53%)
Jun 21, 2022 6.507 6.590 6.490 6.549 783,781 +0.13(+1.95%)
Jun 17, 2022 6.382 6.457 6.332 6.423 874,765 +0.04(+0.65%)
Jun 16, 2022 6.465 6.507 6.348 6.382 1,400,068 -0.21(-3.16%)
Jun 15, 2022 6.582 6.665 6.524 6.590 878,240 +0.03(+0.38%)
Jun 14, 2022 6.715 6.724 6.532 6.565 787,886 -0.12(-1.75%)
Jun 13, 2022 6.740 6.757 6.649 6.682 1,159,399 -0.25(-3.61%)
Jun 10, 2022 6.982 6.982 6.878 6.932 1,191,156 -0.14(-2.00%)
Jun 09, 2022 7.133 7.166 7.066 7.074 470,270 -0.10(-1.40%)
Jun 08, 2022 7.183 7.222 7.166 7.174 428,314 -0.05(-0.69%)
Jun 07, 2022 7.108 7.224 7.082 7.224 826,810 +0.10(+1.41%)
Jun 06, 2022 7.149 7.203 7.112 7.124 520,924 +0.01(+0.12%)
Jun 03, 2022 7.183 7.183 7.066 7.116 1,066,745 -0.11(-1.50%)
Jun 02, 2022 7.091 7.241 7.082 7.224 822,003 +0.12(+1.64%)
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.