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 (%)
Sep 30, 2022 6.274 6.412 6.257 6.257 1,080,792 -0.03(-0.55%)
Sep 29, 2022 6.317 6.326 6.205 6.291 697,791 -0.10(-1.62%)
Sep 28, 2022 6.205 6.412 6.196 6.395 902,455 +0.19(+3.06%)
Sep 27, 2022 6.360 6.395 6.179 6.205 1,034,120 -0.12(-1.91%)
Sep 26, 2022 6.386 6.464 6.231 6.326 920,689 -0.11(-1.74%)
Sep 23, 2022 6.636 6.636 6.395 6.438 1,297,102 -0.25(-3.74%)
Sep 22, 2022 6.757 6.757 6.649 6.688 672,824 -0.06(-0.91%)
Sep 21, 2022 6.886 6.896 6.749 6.749 651,442 -0.11(-1.62%)
Sep 20, 2022 6.844 6.861 6.779 6.861 505,668 -0.04(-0.56%)
Sep 19, 2022 6.878 6.945 6.874 6.899 408,319 -0.05(-0.68%)
Sep 16, 2022 6.912 6.946 6.852 6.946 509,087 -0.06(-0.85%)
Sep 15, 2022 7.023 7.066 6.980 7.006 345,812 -0.04(-0.61%)
Sep 14, 2022 7.040 7.100 7.000 7.049 507,535 +0.06(+0.86%)
Sep 13, 2022 7.117 7.117 6.980 6.989 753,973 -0.26(-3.54%)
Sep 12, 2022 7.186 7.263 7.186 7.246 561,952 +0.10(+1.44%)
Sep 09, 2022 7.092 7.160 7.083 7.143 541,776 +0.05(+0.72%)
Sep 08, 2022 7.126 7.126 7.015 7.092 1,046,814 -0.04(-0.60%)
Sep 07, 2022 7.220 7.297 6.980 7.134 1,470,053 -0.10(-1.42%)
Sep 06, 2022 7.357 7.383 7.211 7.237 610,521 -0.10(-1.40%)
Sep 02, 2022 7.451 7.494 7.297 7.340 415,860 -0.03(-0.35%)
Sep 01, 2022 7.314 7.383 7.220 7.365 606,444 -0.01(-0.12%)
Aug 31, 2022 7.408 7.477 7.340 7.374 481,086 +0.04(+0.58%)
Aug 30, 2022 7.442 7.451 7.254 7.331 463,581 -0.07(-0.92%)
Aug 29, 2022 7.348 7.455 7.297 7.400 559,986 -0.02(-0.23%)
Aug 26, 2022 7.477 7.562 7.400 7.417 1,120,687 -0.03(-0.46%)
Aug 25, 2022 7.477 7.588 7.391 7.451 544,869 +0.00(+0.00%)
Aug 24, 2022 7.434 7.485 7.374 7.451 364,483 +0.04(+0.58%)
Aug 23, 2022 7.374 7.457 7.357 7.408 441,036 +0.04(+0.57%)
Aug 22, 2022 7.477 7.477 7.298 7.366 1,008,694 -0.18(-2.36%)
Aug 19, 2022 7.595 7.595 7.502 7.545 366,308 -0.08(-1.00%)
Aug 18, 2022 7.528 7.621 7.519 7.621 452,647 +0.13(+1.70%)
Aug 17, 2022 7.528 7.574 7.468 7.494 593,865 -0.13(-1.67%)
Aug 16, 2022 7.833 7.867 7.604 7.621 781,521 -0.20(-2.60%)
Aug 15, 2022 7.774 7.905 7.731 7.825 581,998 +0.03(+0.33%)
Aug 12, 2022 7.638 7.799 7.612 7.799 611,084 +0.20(+2.57%)
Aug 11, 2022 7.629 7.651 7.553 7.604 551,393 +0.05(+0.67%)
Aug 10, 2022 7.587 7.595 7.511 7.553 610,046 +0.08(+1.02%)
Aug 09, 2022 7.553 7.553 7.451 7.477 558,799 -0.12(-1.56%)
Aug 08, 2022 7.409 7.595 7.366 7.595 735,461 +0.28(+3.83%)
Aug 05, 2022 7.528 7.594 7.298 7.315 935,603 -0.25(-3.25%)
Aug 04, 2022 7.536 7.578 7.502 7.562 437,831 +0.03(+0.45%)
Aug 03, 2022 7.451 7.528 7.400 7.528 590,076 +0.14(+1.95%)
Aug 02, 2022 7.409 7.468 7.345 7.383 853,526 -0.01(-0.11%)
Aug 01, 2022 7.273 7.434 7.239 7.392 850,107 +0.08(+1.16%)
Jul 29, 2022 7.324 7.366 7.273 7.307 869,045 +0.05(+0.70%)
Jul 28, 2022 7.120 7.256 7.112 7.256 586,506 +0.17(+2.40%)
Jul 27, 2022 6.976 7.154 6.967 7.086 643,264 +0.12(+1.71%)
Jul 26, 2022 6.883 6.967 6.883 6.967 462,908 +0.04(+0.61%)
Jul 25, 2022 7.027 7.065 6.900 6.925 561,912 -0.07(-0.97%)
Jul 22, 2022 7.086 7.120 6.984 6.993 403,603 -0.08(-1.08%)
Jul 21, 2022 7.018 7.095 7.010 7.069 375,957 +0.01(+0.11%)
Jul 20, 2022 6.935 7.129 6.935 7.062 841,579 +0.13(+1.82%)
Jul 19, 2022 6.809 6.973 6.809 6.935 502,136 +0.17(+2.49%)
Jul 18, 2022 6.868 6.868 6.759 6.767 594,664 -0.05(-0.74%)
Jul 15, 2022 6.767 6.818 6.725 6.818 437,963 +0.11(+1.63%)
Jul 14, 2022 6.632 6.708 6.578 6.708 638,691 -0.01(-0.13%)
Jul 13, 2022 6.607 6.733 6.574 6.717 526,642 -0.01(-0.13%)
Jul 12, 2022 6.759 6.784 6.683 6.725 837,155 -0.01(-0.13%)
Jul 11, 2022 6.725 6.767 6.700 6.733 569,803 +0.00(+0.00%)
Jul 08, 2022 6.708 6.784 6.691 6.733 634,658 -0.02(-0.25%)
Jul 07, 2022 6.641 6.750 6.607 6.750 821,966 +0.14(+2.17%)
Jul 06, 2022 6.590 6.616 6.548 6.607 744,703 +0.03(+0.38%)
Jul 05, 2022 6.523 6.582 6.447 6.582 872,398 -0.04(-0.64%)
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.