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
)
8.520
+0.090 (+1.07%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 26, 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 (%)
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
-0.09(-1.05%)
Sep 19, 2024
8.560
8.580
8.530
8.550
442,227
+0.09(+1.06%)
Sep 18, 2024
8.470
8.535
8.441
8.460
361,867
-0.00(-0.06%)
Sep 17, 2024
8.500
8.530
8.420
8.465
491,642
-0.02(-0.18%)
Sep 16, 2024
8.410
8.480
8.390
8.480
441,320
+0.03(+0.36%)
Sep 13, 2024
8.420
8.460
8.400
8.450
374,928
+0.08(+0.96%)
Sep 12, 2024
8.340
8.390
8.305
8.370
455,068
+0.04(+0.48%)
Sep 11, 2024
8.290
8.330
8.160
8.330
592,901
+0.07(+0.85%)
Sep 10, 2024
8.310
8.310
8.220
8.260
326,476
-0.02(-0.24%)
Sep 09, 2024
8.190
8.285
8.190
8.280
543,411
+0.11(+1.35%)
Sep 06, 2024
8.310
8.330
8.160
8.170
565,079
-0.13(-1.57%)
Sep 05, 2024
8.310
8.360
8.275
8.300
457,594
-0.04(-0.48%)
Sep 04, 2024
8.310
8.360
8.300
8.340
386,689
+0.02(+0.24%)
Sep 03, 2024
8.470
8.510
8.300
8.320
559,768
-0.19(-2.23%)
Aug 30, 2024
8.540
8.570
8.450
8.510
478,555
+0.03(+0.35%)
Aug 29, 2024
8.430
8.500
8.420
8.480
436,727
+0.09(+1.07%)
Aug 28, 2024
8.410
8.440
8.390
8.390
458,383
-0.06(-0.71%)
Aug 27, 2024
8.430
8.475
8.400
8.450
480,465
+0.02(+0.24%)
Aug 26, 2024
8.470
8.480
8.410
8.430
647,225
-0.04(-0.47%)
Aug 23, 2024
8.340
8.470
8.330
8.470
430,702
+0.17(+2.05%)
Aug 22, 2024
8.340
8.410
8.290
8.300
633,107
-0.03(-0.41%)
Aug 21, 2024
8.374
8.413
8.314
8.334
583,829
-0.04(-0.47%)
Aug 20, 2024
8.374
8.418
8.374
8.374
447,318
+0.00(+0.00%)
Aug 19, 2024
8.354
8.403
8.344
8.374
395,965
+0.02(+0.24%)
Aug 16, 2024
8.314
8.394
8.304
8.354
426,906
+0.02(+0.24%)
Aug 15, 2024
8.304
8.354
8.265
8.334
352,688
+0.09(+1.08%)
Aug 14, 2024
8.274
8.294
8.185
8.245
471,454
+0.00(+0.00%)
Aug 13, 2024
8.185
8.255
8.165
8.245
429,862
+0.12(+1.47%)
Aug 12, 2024
8.126
8.190
8.061
8.126
362,205
+0.02(+0.24%)
Aug 09, 2024
8.056
8.116
8.017
8.106
388,877
+0.06(+0.74%)
Aug 08, 2024
7.987
8.046
7.952
8.046
483,591
+0.14(+1.76%)
Aug 07, 2024
8.066
8.066
7.897
7.907
646,820
-0.05(-0.62%)
Aug 06, 2024
7.897
8.017
7.858
7.957
683,671
+0.16(+2.04%)
Aug 05, 2024
7.739
7.897
7.639
7.798
1,254,856
-0.27(-3.32%)
Aug 02, 2024
8.215
8.235
7.992
8.066
1,101,978
-0.22(-2.63%)
Aug 01, 2024
8.413
8.463
8.274
8.284
634,376
-0.11(-1.30%)
Jul 31, 2024
8.403
8.513
8.314
8.394
739,245
+0.09(+1.08%)
Jul 30, 2024
8.374
8.418
8.265
8.304
756,163
-0.02(-0.24%)
Jul 29, 2024
8.274
8.344
8.225
8.324
540,288
+0.07(+0.84%)
Jul 26, 2024
8.294
8.344
8.225
8.255
485,462
+0.00(+0.00%)
Jul 25, 2024
8.284
8.384
8.235
8.255
568,583
-0.03(-0.36%)
Jul 24, 2024
8.374
8.374
8.255
8.284
408,831
-0.13(-1.53%)
Jul 23, 2024
8.413
8.483
8.374
8.413
376,745
+0.01(+0.07%)
Jul 22, 2024
8.339
8.447
8.309
8.407
693,208
+0.11(+1.30%)
Jul 19, 2024
8.309
8.353
8.250
8.299
1,087,311
-0.03(-0.35%)
Jul 18, 2024
8.506
8.575
8.309
8.329
793,275
-0.17(-1.97%)
Jul 17, 2024
8.585
8.604
8.486
8.496
626,430
-0.14(-1.60%)
Jul 16, 2024
8.585
8.663
8.585
8.634
844,604
+0.07(+0.86%)
Jul 15, 2024
8.585
8.594
8.535
8.560
505,550
+0.01(+0.17%)
Jul 12, 2024
8.496
8.555
8.466
8.545
368,376
+0.08(+0.93%)
Jul 11, 2024
8.476
8.486
8.447
8.466
593,481
-0.02(-0.23%)
Jul 10, 2024
8.447
8.486
8.427
8.486
572,707
+0.07(+0.82%)
Jul 09, 2024
8.407
8.486
8.388
8.417
796,906
+0.03(+0.35%)
Jul 08, 2024
8.398
8.417
8.368
8.388
575,630
-0.03(-0.35%)
Jul 05, 2024
8.398
8.427
8.378
8.417
321,793
+0.02(+0.23%)
Jul 03, 2024
8.388
8.398
8.378
8.398
286,995
+0.05(+0.59%)
Jul 02, 2024
8.329
8.368
8.319
8.348
359,812
+0.04(+0.47%)
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
.