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 (%)
Sep 28, 2018 5.691 5.738 5.667 5.697 1,519,934 +0.02(+0.32%)
Sep 27, 2018 5.702 5.726 5.667 5.679 974,272 -0.02(-0.32%)
Sep 26, 2018 5.732 5.732 5.691 5.697 1,200,801 +0.00(+0.00%)
Sep 25, 2018 5.732 5.744 5.697 5.697 997,659 -0.04(-0.63%)
Sep 24, 2018 5.738 5.756 5.726 5.732 734,769 -0.01(-0.10%)
Sep 21, 2018 5.720 5.750 5.720 5.738 788,317 +0.02(+0.42%)
Sep 20, 2018 5.756 5.780 5.702 5.714 2,120,883 -0.03(-0.46%)
Sep 19, 2018 5.753 5.759 5.723 5.741 871,264 -0.01(-0.10%)
Sep 18, 2018 5.705 5.753 5.705 5.747 920,915 +0.04(+0.73%)
Sep 17, 2018 5.759 5.759 5.687 5.705 1,083,707 -0.02(-0.31%)
Sep 14, 2018 5.753 5.771 5.723 5.723 1,076,635 -0.03(-0.52%)
Sep 13, 2018 5.794 5.800 5.753 5.753 1,205,848 -0.02(-0.31%)
Sep 12, 2018 5.753 5.794 5.753 5.771 1,136,000 +0.00(+0.00%)
Sep 11, 2018 5.741 5.771 5.735 5.771 868,721 +0.03(+0.52%)
Sep 10, 2018 5.735 5.771 5.717 5.741 793,460 +0.04(+0.63%)
Sep 07, 2018 5.675 5.729 5.675 5.705 1,015,953 +0.01(+0.21%)
Sep 06, 2018 5.711 5.728 5.687 5.693 687,747 -0.02(-0.31%)
Sep 05, 2018 5.711 5.717 5.693 5.711 758,600 -0.03(-0.52%)
Sep 04, 2018 5.717 5.741 5.693 5.741 1,037,790 -0.01(-0.21%)
Aug 31, 2018 5.753 5.753 5.753 0 +0.02(+0.31%)
Aug 30, 2018 5.729 5.771 5.717 5.735 1,083,318 -0.01(-0.21%)
Aug 29, 2018 5.729 5.762 5.729 5.747 1,186,653 +0.01(+0.21%)
Aug 28, 2018 5.765 5.765 5.723 5.735 691,416 -0.01(-0.21%)
Aug 27, 2018 5.711 5.747 5.699 5.747 952,923 +0.05(+0.94%)
Aug 24, 2018 5.717 5.747 5.687 5.693 952,750 -0.02(-0.31%)
Aug 23, 2018 5.675 5.729 5.675 5.711 956,653 +0.02(+0.38%)
Aug 22, 2018 5.707 5.737 5.690 5.690 845,974 +0.00(+0.00%)
Aug 21, 2018 5.725 5.737 5.690 5.690 1,216,261 -0.04(-0.62%)
Aug 20, 2018 5.684 5.725 5.660 5.725 1,019,169 +0.07(+1.25%)
Aug 17, 2018 5.631 5.690 5.631 5.654 790,554 +0.05(+0.95%)
Aug 16, 2018 5.654 5.702 5.595 5.601 1,447,033 -0.05(-0.84%)
Aug 15, 2018 5.666 5.666 5.589 5.648 1,308,898 -0.04(-0.62%)
Aug 14, 2018 5.666 5.690 5.648 5.684 727,437 +0.04(+0.63%)
Aug 13, 2018 5.648 5.666 5.625 5.648 1,087,141 -0.01(-0.10%)
Aug 10, 2018 5.648 5.660 5.619 5.654 745,825 -0.02(-0.31%)
Aug 09, 2018 5.654 5.678 5.642 5.672 937,250 +0.02(+0.31%)
Aug 08, 2018 5.589 5.660 5.589 5.654 935,299 +0.05(+0.84%)
Aug 07, 2018 5.642 5.654 5.583 5.607 1,149,218 -0.03(-0.52%)
Aug 06, 2018 5.583 5.637 5.583 5.637 773,128 +0.05(+0.84%)
Aug 03, 2018 5.595 5.601 5.566 5.589 905,935 +0.01(+0.21%)
Aug 02, 2018 5.583 5.589 5.554 5.578 1,396,221 -0.02(-0.32%)
Aug 01, 2018 5.607 5.634 5.572 5.595 853,190 -0.01(-0.21%)
Jul 31, 2018 5.607 5.642 5.578 5.607 1,159,290 +0.04(+0.64%)
Jul 30, 2018 5.625 5.625 5.548 5.572 1,009,280 -0.05(-0.94%)
Jul 27, 2018 5.637 5.660 5.601 5.625 937,957 -0.01(-0.21%)
Jul 26, 2018 5.648 5.660 5.625 5.637 782,681 -0.02(-0.31%)
Jul 25, 2018 5.637 5.654 5.613 5.654 882,855 +0.03(+0.52%)
Jul 24, 2018 5.696 5.713 5.613 5.625 1,293,796 -0.02(-0.42%)
Jul 23, 2018 5.613 5.666 5.607 5.648 945,397 +0.02(+0.27%)
Jul 20, 2018 5.656 5.680 5.633 5.633 1,169,845 -0.02(-0.41%)
Jul 19, 2018 5.639 5.680 5.627 5.656 1,005,342 +0.02(+0.31%)
Jul 18, 2018 5.604 5.662 5.598 5.639 1,076,039 +0.02(+0.42%)
Jul 17, 2018 5.574 5.621 5.572 5.615 1,268,669 +0.03(+0.52%)
Jul 16, 2018 5.551 5.586 5.528 5.586 861,388 +0.05(+0.95%)
Jul 13, 2018 5.551 5.569 5.528 5.534 683,144 -0.04(-0.63%)
Jul 12, 2018 5.563 5.569 5.534 5.569 784,072 +0.04(+0.74%)
Jul 11, 2018 5.534 5.560 5.510 5.528 920,033 -0.05(-0.84%)
Jul 10, 2018 5.580 5.586 5.551 5.574 773,736 +0.01(+0.21%)
Jul 09, 2018 5.563 5.574 5.540 5.563 792,664 +0.02(+0.32%)
Jul 06, 2018 5.534 5.557 5.516 5.545 734,191 +0.02(+0.42%)
Jul 05, 2018 5.516 5.545 5.498 5.522 685,289 +0.02(+0.32%)
Jul 03, 2018 5.504 5.504 5.504 0 +0.01(+0.11%)
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.