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 )

8.300 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 5.369 5.369 5.298 5.305 1,237,610 -0.03(-0.60%)
Apr 29, 2019 5.330 5.350 5.330 5.337 635,062 +0.01(+0.24%)
Apr 26, 2019 5.311 5.343 5.305 5.324 859,083 +0.04(+0.85%)
Apr 25, 2019 5.318 5.337 5.279 5.279 729,036 -0.04(-0.72%)
Apr 24, 2019 5.318 5.350 5.305 5.318 863,867 -0.01(-0.12%)
Apr 23, 2019 5.324 5.343 5.318 5.324 1,109,055 +0.01(+0.12%)
Apr 22, 2019 5.286 5.318 5.260 5.318 748,719 +0.02(+0.38%)
Apr 18, 2019 5.304 5.313 5.272 5.297 951,811 +0.00(+0.00%)
Apr 17, 2019 5.316 5.316 5.285 5.297 673,395 -0.01(-0.24%)
Apr 16, 2019 5.291 5.310 5.264 5.310 739,926 +0.03(+0.60%)
Apr 15, 2019 5.272 5.291 5.259 5.278 844,023 +0.03(+0.48%)
Apr 12, 2019 5.278 5.297 5.253 5.253 943,634 +0.00(+0.00%)
Apr 11, 2019 5.259 5.272 5.243 5.253 847,795 -0.01(-0.12%)
Apr 10, 2019 5.202 5.266 5.202 5.259 801,685 +0.06(+1.22%)
Apr 09, 2019 5.215 5.240 5.196 5.196 890,467 -0.03(-0.49%)
Apr 08, 2019 5.183 5.234 5.178 5.221 960,961 +0.04(+0.86%)
Apr 05, 2019 5.227 5.247 5.170 5.177 1,382,665 -0.04(-0.73%)
Apr 04, 2019 5.208 5.234 5.208 5.215 815,072 +0.01(+0.12%)
Apr 03, 2019 5.208 5.247 5.192 5.208 1,357,561 +0.01(+0.12%)
Apr 02, 2019 5.183 5.202 5.164 5.202 813,958 +0.03(+0.49%)
Apr 01, 2019 5.189 5.227 5.177 5.177 1,433,893 +0.00(+0.00%)
Mar 29, 2019 5.158 5.177 5.132 5.177 1,957,400 +0.04(+0.74%)
Mar 28, 2019 5.094 5.145 5.088 5.138 1,113,073 +0.06(+1.13%)
Mar 27, 2019 5.081 5.113 5.062 5.081 1,184,576 -0.01(-0.13%)
Mar 26, 2019 5.075 5.100 5.049 5.088 806,031 +0.06(+1.14%)
Mar 25, 2019 5.075 5.094 5.030 5.030 1,401,140 -0.06(-1.25%)
Mar 22, 2019 5.164 5.167 5.081 5.094 1,327,472 -0.08(-1.48%)
Mar 21, 2019 5.113 5.177 5.100 5.170 944,799 +0.05(+0.99%)
Mar 20, 2019 5.132 5.138 5.081 5.119 1,034,761 -0.01(-0.23%)
Mar 19, 2019 5.169 5.175 5.125 5.131 1,082,980 -0.01(-0.25%)
Mar 18, 2019 5.087 5.150 5.087 5.144 1,075,596 +0.04(+0.87%)
Mar 15, 2019 5.062 5.106 5.049 5.099 1,164,266 +0.04(+0.75%)
Mar 14, 2019 5.049 5.062 5.036 5.062 783,221 +0.01(+0.25%)
Mar 13, 2019 5.017 5.049 5.005 5.049 1,192,536 +0.03(+0.50%)
Mar 12, 2019 5.024 5.036 5.005 5.024 855,824 +0.01(+0.25%)
Mar 11, 2019 4.967 5.024 4.961 5.011 849,201 +0.05(+1.02%)
Mar 08, 2019 4.942 4.961 4.904 4.961 1,152,224 +0.00(+0.00%)
Mar 07, 2019 5.011 5.011 4.945 4.961 2,124,572 -0.06(-1.13%)
Mar 06, 2019 5.024 5.030 4.992 5.017 1,161,761 -0.01(-0.25%)
Mar 05, 2019 5.030 5.036 4.999 5.030 917,972 +0.00(+0.00%)
Mar 04, 2019 5.030 5.049 4.999 5.030 1,015,028 +0.01(+0.25%)
Mar 01, 2019 5.017 5.049 5.011 5.017 1,008,988 +0.01(+0.25%)
Feb 28, 2019 4.999 5.005 4.973 5.005 1,018,131 +0.01(+0.25%)
Feb 27, 2019 4.992 4.999 4.954 4.992 949,290 +0.00(+0.00%)
Feb 26, 2019 4.967 4.992 4.961 4.992 981,620 +0.03(+0.64%)
Feb 25, 2019 4.986 4.998 4.954 4.961 1,579,370 +0.01(+0.13%)
Feb 22, 2019 4.986 4.999 4.942 4.954 1,310,037 -0.01(-0.25%)
Feb 21, 2019 5.011 5.017 4.954 4.967 1,151,437 -0.05(-1.01%)
Feb 20, 2019 5.055 5.055 4.980 5.017 1,747,122 -0.02(-0.36%)
Feb 19, 2019 5.010 5.035 4.998 5.035 1,446,181 +0.02(+0.37%)
Feb 15, 2019 4.960 5.017 4.960 5.017 870,202 +0.06(+1.26%)
Feb 14, 2019 4.966 4.979 4.951 4.954 938,617 -0.03(-0.50%)
Feb 13, 2019 4.973 4.998 4.973 4.979 810,130 +0.02(+0.38%)
Feb 12, 2019 4.966 4.985 4.954 4.960 1,147,772 +0.02(+0.38%)
Feb 11, 2019 4.960 4.960 4.910 4.941 1,008,789 +0.00(+0.00%)
Feb 08, 2019 4.904 4.948 4.891 4.941 1,061,806 +0.03(+0.51%)
Feb 07, 2019 4.929 4.941 4.885 4.916 1,302,714 -0.03(-0.51%)
Feb 06, 2019 4.966 4.973 4.929 4.941 1,069,965 -0.03(-0.50%)
Feb 05, 2019 4.935 4.979 4.935 4.966 1,521,087 +0.03(+0.63%)
Feb 04, 2019 4.973 4.973 4.923 4.935 1,977,119 -0.02(-0.38%)
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.