Advertisement
U.S. markets closed

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)

NYSE - NYSE Delayed Price. Currency in USD
8.16+0.06 (+0.74%)
At close: 04:00PM EDT
8.14 -0.02 (-0.24%)
After hours: 07:28PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.108.168.098.168.16854,200
Mar 27, 20248.048.108.048.108.10453,700
Mar 26, 20248.028.088.028.038.03655,100
Mar 25, 20248.048.068.028.028.02562,000
Mar 22, 20248.078.078.038.068.06514,200
Mar 21, 20248.078.108.078.088.08566,400
Mar 20, 20248.018.067.978.068.06476,400
Mar 20, 20240.055 Dividend
Mar 19, 20248.068.088.008.078.01484,000
Mar 18, 20248.088.108.028.047.99664,600
Mar 15, 20248.078.098.048.047.99323,800
Mar 14, 20248.148.148.098.098.03370,700
Mar 13, 20248.088.148.078.128.06446,100
Mar 12, 20248.038.108.028.098.03462,000
Mar 11, 20248.058.088.038.037.98400,900
Mar 08, 20248.088.138.058.078.01403,000
Mar 07, 20248.058.108.058.078.01399,000
Mar 06, 20248.028.078.008.037.98454,400
Mar 05, 20247.998.037.977.987.93416,700
Mar 04, 20248.048.068.028.037.98499,900
Mar 01, 20247.958.057.958.027.97700,000
Feb 29, 20247.987.987.927.927.87579,200
Feb 28, 20247.937.947.917.927.87385,600
Feb 27, 20247.927.957.917.957.90374,300
Feb 26, 20247.947.987.897.917.86477,500
Feb 23, 20247.997.997.947.957.90475,100
Feb 22, 20247.967.987.917.967.91674,100
Feb 21, 20247.817.917.807.907.85513,100
Feb 21, 20240.055 Dividend
Feb 20, 20247.937.967.867.897.78436,400
Feb 16, 20247.947.967.927.937.82563,800
Feb 15, 20247.937.977.937.967.85430,200
Feb 14, 20247.877.917.867.917.80425,000
Feb 13, 20247.857.917.837.847.73633,900
Feb 12, 20247.947.987.947.987.87372,900
Feb 09, 20247.877.947.877.937.82407,300
Feb 08, 20247.917.917.797.887.77673,700
Feb 07, 20247.857.917.847.877.76665,600
Feb 06, 20247.807.847.807.827.71504,200
Feb 05, 20247.777.807.757.807.69521,800
Feb 02, 20247.817.827.787.797.68605,200
Feb 01, 20247.757.857.727.817.70557,000
Jan 31, 20247.817.847.747.747.63722,600
Jan 30, 20247.807.847.807.847.73435,600
Jan 29, 20247.767.837.767.827.71521,200
Jan 26, 20247.747.797.747.767.65553,600
Jan 25, 20247.737.767.727.757.64500,800
Jan 24, 20247.767.807.717.717.60565,700
Jan 23, 20247.737.747.687.707.59559,800
Jan 22, 20247.717.757.717.737.62484,600
Jan 22, 20240.055 Dividend
Jan 19, 20247.767.777.717.767.60443,400
Jan 18, 20247.717.737.697.717.55438,200
Jan 17, 20247.677.707.647.687.52584,800
Jan 16, 20247.737.767.707.717.55600,900
Jan 12, 20247.757.807.757.777.61513,000
Jan 11, 20247.727.787.727.777.61964,700
Jan 10, 20247.777.827.757.797.63544,300
Jan 09, 20247.717.767.697.767.60441,000
Jan 08, 20247.697.767.697.757.59580,500
Jan 05, 20247.647.737.647.677.51886,600
Jan 04, 20247.617.707.607.667.50682,300
Jan 03, 20247.647.667.597.627.46564,700
Jan 02, 20247.657.747.637.677.51754,800
Dec 29, 20237.767.797.707.727.56681,300
Dec 28, 20237.797.817.757.767.60672,900
Dec 27, 20237.757.797.747.787.62521,900
Dec 26, 20237.727.767.727.747.58448,300
Dec 22, 20237.707.767.697.737.57829,000
Dec 21, 20237.657.727.657.697.53818,100
Dec 21, 20230.055 Dividend
Dec 20, 20237.757.827.707.707.49661,100
Dec 19, 20237.807.837.787.797.57719,700
Dec 18, 20237.767.807.747.797.57498,400
Dec 15, 20237.737.827.707.767.54510,400
Dec 14, 20237.787.827.757.767.54753,900
Dec 13, 20237.627.797.617.787.56853,000
Dec 12, 20237.637.657.607.617.40723,100
Dec 11, 20237.657.667.617.637.42808,700
Dec 08, 20237.657.687.647.657.44631,900
Dec 07, 20237.687.717.637.707.49579,000
Dec 06, 20237.677.697.637.657.44500,000
Dec 05, 20237.647.707.647.667.45517,000
Dec 04, 20237.667.747.667.697.48402,200
Dec 01, 20237.667.767.667.747.53845,300
Nov 30, 20237.687.727.677.697.48645,700
Nov 29, 20237.637.687.637.677.46467,500
Nov 28, 20237.607.657.597.627.41690,900
Nov 27, 20237.607.627.577.617.40564,500
Nov 24, 20237.607.627.597.627.41177,200
Nov 22, 20237.547.607.547.587.37674,700
Nov 21, 20237.497.557.487.557.34708,200
Nov 21, 20230.055 Dividend
Nov 20, 20237.487.597.477.577.31511,500
Nov 17, 20237.467.517.447.497.23515,300
Nov 16, 20237.417.477.417.447.18315,600
Nov 15, 20237.397.467.397.437.17611,600
Nov 14, 20237.337.417.337.387.12513,200
Nov 13, 20237.207.297.207.246.99525,800
Nov 10, 20237.207.267.167.246.99674,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...