Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
(NY:
EXG
)
8.580
+0.020 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 18, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 18, 2024
8.580
8.600
8.550
8.580
388,345
+0.02(+0.23%)
Oct 17, 2024
8.580
8.610
8.540
8.560
586,257
+0.02(+0.23%)
Oct 16, 2024
8.520
8.550
8.415
8.540
727,765
+0.02(+0.23%)
Oct 15, 2024
8.620
8.621
8.490
8.520
394,933
-0.07(-0.81%)
Oct 14, 2024
8.580
8.610
8.550
8.590
339,785
+0.03(+0.35%)
Oct 11, 2024
8.550
8.590
8.540
8.560
408,929
+0.05(+0.59%)
Oct 10, 2024
8.560
8.570
8.480
8.510
473,103
-0.04(-0.47%)
Oct 09, 2024
8.580
8.650
8.500
8.550
857,672
+0.01(+0.12%)
Oct 08, 2024
8.540
8.590
8.500
8.540
557,208
+0.06(+0.71%)
Oct 07, 2024
8.550
8.578
8.451
8.480
533,394
-0.05(-0.59%)
Oct 04, 2024
8.600
8.610
8.510
8.530
421,062
+0.00(+0.00%)
Oct 03, 2024
8.550
8.590
8.501
8.530
456,721
-0.02(-0.23%)
Oct 02, 2024
8.600
8.609
8.545
8.550
484,404
-0.06(-0.70%)
Oct 01, 2024
8.690
8.700
8.540
8.610
799,082
-0.11(-1.26%)
Sep 30, 2024
8.660
8.720
8.590
8.720
892,176
+0.08(+0.93%)
Sep 27, 2024
8.550
8.640
8.530
8.640
568,064
+0.12(+1.41%)
Sep 26, 2024
8.490
8.530
8.470
8.520
403,221
+0.09(+1.07%)
Sep 25, 2024
8.470
8.505
8.430
8.430
392,414
-0.03(-0.35%)
Sep 24, 2024
8.490
8.500
8.420
8.460
348,894
-0.01(-0.12%)
Sep 23, 2024
8.470
8.530
8.460
8.470
512,451
+0.01(+0.12%)
Sep 20, 2024
8.510
8.530
8.430
8.460
468,087
-0.02(-0.28%)
Sep 19, 2024
8.494
8.514
8.464
8.484
445,667
+0.09(+1.06%)
Sep 18, 2024
8.405
8.469
8.376
8.395
364,682
-0.00(-0.06%)
Sep 17, 2024
8.434
8.464
8.355
8.400
495,466
-0.01(-0.18%)
Sep 16, 2024
8.345
8.415
8.325
8.415
444,753
+0.03(+0.36%)
Sep 13, 2024
8.355
8.395
8.335
8.385
377,844
+0.08(+0.96%)
Sep 12, 2024
8.276
8.325
8.241
8.305
458,608
+0.04(+0.48%)
Sep 11, 2024
8.226
8.266
8.097
8.266
597,513
+0.07(+0.85%)
Sep 10, 2024
8.246
8.246
8.157
8.196
329,015
-0.02(-0.24%)
Sep 09, 2024
8.127
8.221
8.127
8.216
547,638
+0.11(+1.35%)
Sep 06, 2024
8.246
8.266
8.097
8.107
569,474
-0.13(-1.57%)
Sep 05, 2024
8.246
8.295
8.211
8.236
461,153
-0.04(-0.48%)
Sep 04, 2024
8.246
8.295
8.236
8.276
389,697
+0.02(+0.24%)
Sep 03, 2024
8.405
8.444
8.236
8.256
564,122
-0.19(-2.23%)
Aug 30, 2024
8.474
8.504
8.385
8.444
482,277
+0.03(+0.35%)
Aug 29, 2024
8.365
8.434
8.355
8.415
440,124
+0.09(+1.07%)
Aug 28, 2024
8.345
8.375
8.325
8.325
461,948
-0.06(-0.71%)
Aug 27, 2024
8.365
8.410
8.335
8.385
484,202
+0.02(+0.24%)
Aug 26, 2024
8.405
8.415
8.345
8.365
652,260
-0.04(-0.47%)
Aug 23, 2024
8.276
8.405
8.266
8.405
434,052
+0.17(+2.05%)
Aug 22, 2024
8.276
8.345
8.226
8.236
638,032
-0.03(-0.41%)
Aug 21, 2024
8.309
8.348
8.250
8.270
588,371
-0.04(-0.47%)
Aug 20, 2024
8.309
8.353
8.309
8.309
450,798
+0.00(+0.00%)
Aug 19, 2024
8.289
8.339
8.280
8.309
399,045
+0.02(+0.24%)
Aug 16, 2024
8.250
8.329
8.240
8.289
430,227
+0.02(+0.24%)
Aug 15, 2024
8.240
8.289
8.201
8.270
355,431
+0.09(+1.08%)
Aug 14, 2024
8.211
8.230
8.122
8.181
475,121
+0.00(+0.00%)
Aug 13, 2024
8.122
8.191
8.102
8.181
433,206
+0.12(+1.47%)
Aug 12, 2024
8.063
8.127
7.999
8.063
365,023
+0.02(+0.24%)
Aug 09, 2024
7.994
8.053
7.955
8.043
391,902
+0.06(+0.74%)
Aug 08, 2024
7.925
7.984
7.891
7.984
487,353
+0.14(+1.76%)
Aug 07, 2024
8.004
8.004
7.836
7.846
651,852
-0.05(-0.62%)
Aug 06, 2024
7.836
7.955
7.797
7.896
688,990
+0.16(+2.04%)
Aug 05, 2024
7.679
7.836
7.581
7.738
1,264,618
-0.27(-3.32%)
Aug 02, 2024
8.152
8.171
7.930
8.004
1,110,551
-0.22(-2.63%)
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
.