Skip to main content
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 )

8.220 -0.030 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 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 (%)
May 31, 2019 5.009 5.009 4.964 4.970 1,272,621 -0.06(-1.27%)
May 30, 2019 5.034 5.073 5.021 5.034 984,308 +0.02(+0.38%)
May 29, 2019 5.060 5.079 5.009 5.015 1,452,057 -0.07(-1.39%)
May 28, 2019 5.130 5.156 5.085 5.085 969,321 -0.04(-0.87%)
May 24, 2019 5.137 5.156 5.118 5.130 906,650 +0.01(+0.25%)
May 23, 2019 5.143 5.150 5.098 5.118 1,028,952 -0.06(-1.09%)
May 22, 2019 5.180 5.206 5.162 5.174 761,724 -0.01(-0.25%)
May 21, 2019 5.193 5.212 5.180 5.187 686,787 +0.01(+0.25%)
May 20, 2019 5.174 5.193 5.155 5.174 589,133 -0.01(-0.25%)
May 17, 2019 5.168 5.229 5.168 5.187 664,839 -0.02(-0.37%)
May 16, 2019 5.180 5.249 5.180 5.206 651,714 +0.04(+0.86%)
May 15, 2019 5.104 5.187 5.098 5.161 846,434 +0.02(+0.37%)
May 14, 2019 5.117 5.168 5.104 5.142 957,894 +0.04(+0.87%)
May 13, 2019 5.149 5.155 5.091 5.098 1,098,878 -0.11(-2.20%)
May 10, 2019 5.174 5.215 5.133 5.212 945,815 +0.05(+0.99%)
May 09, 2019 5.180 5.193 5.149 5.161 966,449 -0.03(-0.61%)
May 08, 2019 5.206 5.224 5.180 5.193 853,362 +0.00(+0.00%)
May 07, 2019 5.257 5.289 5.149 5.193 1,541,825 -0.11(-2.04%)
May 06, 2019 5.269 5.320 5.250 5.301 758,854 -0.03(-0.60%)
May 03, 2019 5.289 5.333 5.276 5.333 850,950 +0.06(+1.21%)
May 02, 2019 5.308 5.308 5.250 5.269 908,766 -0.02(-0.36%)
May 01, 2019 5.282 5.327 5.282 5.289 742,800 +0.03(+0.48%)
Apr 30, 2019 5.327 5.327 5.257 5.263 1,247,425 -0.03(-0.60%)
Apr 29, 2019 5.289 5.308 5.289 5.295 640,099 +0.01(+0.24%)
Apr 26, 2019 5.269 5.301 5.263 5.282 865,896 +0.04(+0.85%)
Apr 25, 2019 5.276 5.295 5.238 5.238 734,817 -0.04(-0.72%)
Apr 24, 2019 5.276 5.308 5.263 5.276 870,718 -0.01(-0.12%)
Apr 23, 2019 5.282 5.301 5.276 5.282 1,117,851 +0.01(+0.12%)
Apr 22, 2019 5.244 5.276 5.219 5.276 754,657 +0.02(+0.38%)
Apr 18, 2019 5.262 5.272 5.231 5.256 959,359 +0.00(+0.00%)
Apr 17, 2019 5.275 5.275 5.243 5.256 678,736 -0.01(-0.24%)
Apr 16, 2019 5.249 5.268 5.222 5.268 745,794 +0.03(+0.60%)
Apr 15, 2019 5.231 5.249 5.218 5.237 850,717 +0.03(+0.48%)
Apr 12, 2019 5.237 5.256 5.212 5.212 951,117 +0.00(+0.00%)
Apr 11, 2019 5.218 5.231 5.201 5.212 854,519 -0.01(-0.12%)
Apr 10, 2019 5.161 5.224 5.161 5.218 808,042 +0.06(+1.22%)
Apr 09, 2019 5.174 5.199 5.155 5.155 897,529 -0.03(-0.49%)
Apr 08, 2019 5.142 5.193 5.138 5.180 968,582 +0.04(+0.86%)
Apr 05, 2019 5.186 5.205 5.130 5.136 1,393,631 -0.04(-0.73%)
Apr 04, 2019 5.167 5.193 5.167 5.174 821,537 +0.01(+0.12%)
Apr 03, 2019 5.167 5.205 5.151 5.167 1,368,327 +0.01(+0.12%)
Apr 02, 2019 5.142 5.161 5.123 5.161 820,413 +0.03(+0.49%)
Apr 01, 2019 5.148 5.186 5.136 5.136 1,445,265 +0.00(+0.00%)
Mar 29, 2019 5.117 5.136 5.092 5.136 1,972,923 +0.04(+0.74%)
Mar 28, 2019 5.054 5.104 5.048 5.098 1,121,900 +0.06(+1.13%)
Mar 27, 2019 5.041 5.073 5.022 5.041 1,193,970 -0.01(-0.13%)
Mar 26, 2019 5.035 5.060 5.010 5.048 812,423 +0.06(+1.14%)
Mar 25, 2019 5.035 5.054 4.991 4.991 1,412,252 -0.06(-1.25%)
Mar 22, 2019 5.123 5.127 5.041 5.054 1,337,999 -0.08(-1.48%)
Mar 21, 2019 5.073 5.136 5.060 5.130 952,292 +0.05(+0.99%)
Mar 20, 2019 5.092 5.098 5.041 5.079 1,042,967 -0.01(-0.23%)
Mar 19, 2019 5.128 5.135 5.084 5.091 1,091,569 -0.01(-0.25%)
Mar 18, 2019 5.047 5.109 5.047 5.103 1,084,127 +0.04(+0.87%)
Mar 15, 2019 5.022 5.066 5.009 5.059 1,173,500 +0.04(+0.75%)
Mar 14, 2019 5.009 5.022 4.997 5.022 789,432 +0.01(+0.25%)
Mar 13, 2019 4.978 5.009 4.965 5.009 1,201,994 +0.03(+0.50%)
Mar 12, 2019 4.984 4.997 4.965 4.984 862,612 +0.01(+0.25%)
Mar 11, 2019 4.928 4.984 4.922 4.972 855,936 +0.05(+1.02%)
Mar 08, 2019 4.903 4.922 4.865 4.922 1,161,362 +0.00(+0.00%)
Mar 07, 2019 4.972 4.972 4.906 4.922 2,141,422 -0.06(-1.13%)
Mar 06, 2019 4.984 4.990 4.953 4.978 1,170,975 -0.01(-0.25%)
Mar 05, 2019 4.990 4.997 4.959 4.990 925,252 +0.00(+0.00%)
Mar 04, 2019 4.990 5.009 4.959 4.990 1,023,078 +0.01(+0.25%)
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.