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 29, 2022 7.563 7.584 7.422 7.430 867,284 -0.14(-1.87%)
Apr 28, 2022 7.580 7.580 7.488 7.572 624,272 +0.11(+1.45%)
Apr 27, 2022 7.447 7.580 7.347 7.463 1,200,575 +0.08(+1.13%)
Apr 26, 2022 7.563 7.600 7.380 7.380 866,934 -0.23(-3.07%)
Apr 25, 2022 7.472 7.614 7.405 7.614 948,437 +0.06(+0.77%)
Apr 22, 2022 7.714 7.714 7.522 7.555 577,326 -0.15(-1.95%)
Apr 21, 2022 7.855 7.872 7.697 7.705 436,013 -0.07(-0.87%)
Apr 20, 2022 7.806 7.839 7.752 7.773 481,423 +0.02(+0.32%)
Apr 19, 2022 7.657 7.756 7.632 7.748 608,527 +0.11(+1.41%)
Apr 18, 2022 7.847 7.856 7.582 7.640 927,385 -0.17(-2.22%)
Apr 14, 2022 7.988 8.054 7.814 7.814 664,224 -0.12(-1.56%)
Apr 13, 2022 7.823 7.938 7.789 7.938 514,714 +0.15(+1.91%)
Apr 12, 2022 7.823 7.885 7.771 7.789 578,198 +0.02(+0.21%)
Apr 11, 2022 7.831 7.839 7.756 7.773 518,305 -0.07(-0.84%)
Apr 08, 2022 7.839 7.864 7.789 7.839 502,526 +0.00(+0.00%)
Apr 07, 2022 7.847 7.864 7.718 7.839 506,742 -0.02(-0.32%)
Apr 06, 2022 7.897 7.909 7.776 7.864 773,653 -0.12(-1.55%)
Apr 05, 2022 8.054 8.069 7.905 7.988 741,418 -0.07(-0.92%)
Apr 04, 2022 8.121 8.137 8.046 8.063 539,207 -0.06(-0.71%)
Apr 01, 2022 8.063 8.121 8.005 8.121 464,531 +0.08(+1.03%)
Mar 31, 2022 8.154 8.162 7.988 8.038 1,123,946 -0.07(-0.82%)
Mar 30, 2022 8.129 8.154 8.014 8.104 530,244 -0.02(-0.31%)
Mar 29, 2022 8.038 8.154 8.038 8.129 888,065 +0.13(+1.66%)
Mar 28, 2022 7.930 8.005 7.922 7.996 668,806 +0.03(+0.42%)
Mar 25, 2022 7.864 7.963 7.814 7.963 620,279 +0.12(+1.58%)
Mar 24, 2022 7.781 7.839 7.731 7.839 458,675 +0.11(+1.39%)
Mar 23, 2022 7.823 7.862 7.731 7.731 583,442 -0.15(-1.90%)
Mar 22, 2022 7.890 7.939 7.881 7.881 635,061 +0.03(+0.42%)
Mar 21, 2022 7.914 7.967 7.816 7.849 529,299 -0.04(-0.52%)
Mar 18, 2022 7.840 7.890 7.787 7.890 505,444 +0.05(+0.63%)
Mar 17, 2022 7.635 7.840 7.627 7.840 548,303 +0.20(+2.58%)
Mar 16, 2022 7.487 7.651 7.479 7.643 689,908 +0.24(+3.22%)
Mar 15, 2022 7.257 7.413 7.257 7.405 611,186 +0.18(+2.50%)
Mar 14, 2022 7.438 7.450 7.199 7.224 899,936 -0.18(-2.44%)
Mar 11, 2022 7.495 7.512 7.392 7.405 394,769 -0.07(-0.99%)
Mar 10, 2022 7.446 7.479 7.372 7.479 605,738 +0.02(+0.22%)
Mar 09, 2022 7.347 7.495 7.331 7.462 851,669 +0.24(+3.30%)
Mar 08, 2022 7.290 7.397 7.199 7.224 1,257,187 -0.05(-0.68%)
Mar 07, 2022 7.495 7.501 7.273 7.273 1,483,990 -0.27(-3.59%)
Mar 04, 2022 7.594 7.604 7.462 7.544 815,314 -0.12(-1.61%)
Mar 03, 2022 7.750 7.750 7.577 7.668 750,047 -0.04(-0.53%)
Mar 02, 2022 7.594 7.709 7.561 7.709 757,648 +0.16(+2.07%)
Mar 01, 2022 7.618 7.651 7.479 7.553 892,812 -0.09(-1.18%)
Feb 28, 2022 7.635 7.709 7.532 7.643 1,134,590 -0.05(-0.64%)
Feb 25, 2022 7.586 7.692 7.557 7.692 1,072,547 +0.18(+2.41%)
Feb 24, 2022 7.216 7.520 7.175 7.512 1,693,700 +0.12(+1.56%)
Feb 23, 2022 7.536 7.561 7.397 7.397 1,046,001 -0.07(-0.88%)
Feb 22, 2022 7.569 7.639 7.355 7.462 1,334,235 -0.19(-2.47%)
Feb 18, 2022 7.651 0 -0.06(-0.75%)
Feb 17, 2022 7.775 7.816 7.684 7.709 612,660 -0.12(-1.48%)
Feb 16, 2022 7.792 7.853 7.721 7.825 780,982 +0.05(+0.63%)
Feb 15, 2022 7.760 7.821 7.751 7.776 573,486 +0.11(+1.38%)
Feb 14, 2022 7.792 7.792 7.645 7.670 944,595 -0.08(-1.05%)
Feb 11, 2022 7.890 7.947 7.727 7.751 1,087,622 -0.12(-1.55%)
Feb 10, 2022 7.947 8.021 7.857 7.874 1,119,484 -0.13(-1.63%)
Feb 09, 2022 7.898 8.029 7.898 8.004 1,083,395 +0.16(+2.08%)
Feb 08, 2022 7.760 7.874 7.739 7.841 897,398 +0.08(+1.05%)
Feb 07, 2022 7.817 7.866 7.743 7.760 1,500,561 -0.07(-0.94%)
Feb 04, 2022 7.988 8.029 7.808 7.833 4,339,470 -0.27(-3.32%)
Feb 03, 2022 8.200 8.065 8.102 892,349 -0.19(-2.26%)
Feb 02, 2022 8.265 8.339 8.229 8.290 657,724 +0.09(+1.09%)
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.