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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20179.279.279.229.249.24553,600
Nov 21, 20179.279.289.249.259.25594,500
Nov 21, 20170.076 Dividend
Nov 20, 20179.299.329.289.319.23599,500
Nov 17, 20179.209.319.209.299.21507,800
Nov 16, 20179.179.259.179.239.15638,400
Nov 15, 20179.129.179.069.149.07880,500
Nov 14, 20179.199.229.149.179.10871,200
Nov 13, 20179.299.329.169.209.12913,000
Nov 10, 20179.309.329.279.329.24493,200
Nov 09, 20179.339.349.259.319.23713,000
Nov 08, 20179.379.399.329.379.29681,800
Nov 07, 20179.409.409.349.359.27713,500
Nov 06, 20179.349.389.319.389.30571,600
Nov 03, 20179.329.349.279.329.24556,700
Nov 02, 20179.349.349.299.319.23601,100
Nov 01, 20179.359.399.359.379.29522,000
Oct 31, 20179.319.349.299.349.26669,700
Oct 30, 20179.239.299.219.269.18556,700
Oct 27, 20179.209.289.209.259.17796,500
Oct 26, 20179.199.249.139.149.07679,600
Oct 25, 20179.309.319.149.169.091,288,300
Oct 24, 20179.329.349.289.309.22794,000
Oct 23, 20179.379.409.309.319.23998,900
Oct 23, 20170.076 Dividend
Oct 20, 20179.469.489.429.469.31754,800
Oct 19, 20179.389.449.379.439.28513,600
Oct 18, 20179.489.499.399.419.261,171,800
Oct 17, 20179.509.509.479.489.33619,800
Oct 16, 20179.469.509.469.509.35409,700
Oct 13, 20179.499.509.459.459.30494,500
Oct 12, 20179.449.499.439.499.34502,700
Oct 11, 20179.419.459.419.459.30457,300
Oct 10, 20179.439.459.429.429.27389,900
Oct 09, 20179.399.439.389.429.27551,900
Oct 06, 20179.449.449.389.389.23606,900
Oct 05, 20179.389.469.369.439.28692,600
Oct 04, 20179.359.379.319.369.21670,200
Oct 03, 20179.379.409.369.389.23510,800
Oct 02, 20179.359.409.349.399.24515,900
Sep 29, 20179.339.389.319.359.201,191,900
Sep 28, 20179.319.339.289.299.14856,700
Sep 27, 20179.329.399.309.349.19617,300
Sep 26, 20179.289.319.289.299.14594,700
Sep 25, 20179.239.309.209.289.13737,500
Sep 22, 20179.269.329.259.269.11594,500
Sep 21, 20179.329.329.259.259.10626,300
Sep 21, 20170.076 Dividend
Sep 20, 20179.409.439.379.439.20699,100
Sep 19, 20179.379.409.359.409.17662,600
Sep 18, 20179.379.409.329.379.14942,300
Sep 15, 20179.319.379.299.359.13722,900
Sep 14, 20179.299.339.279.339.11566,000
Sep 13, 20179.259.309.249.299.07614,500
Sep 12, 20179.289.309.269.269.04598,900
Sep 11, 20179.239.269.219.259.03515,900
Sep 08, 20179.149.219.149.158.93563,400
Sep 07, 20179.209.239.159.158.93707,200
Sep 06, 20179.179.199.149.188.96677,500
Sep 05, 20179.259.259.139.138.91822,400
Sep 01, 20179.209.289.199.269.04720,600
Aug 31, 20179.229.269.189.188.96866,100
Aug 30, 20179.119.199.119.188.96607,500
Aug 29, 20179.129.139.109.118.89623,100
Aug 28, 20179.159.189.119.158.93545,100
Aug 25, 20179.139.189.119.138.91446,600
Aug 24, 20179.119.149.089.128.90514,300
Aug 23, 20179.129.149.099.108.88583,700
Aug 22, 20179.069.149.059.148.92754,500
Aug 22, 20170.076 Dividend
Aug 21, 20179.159.169.099.118.82577,900
Aug 18, 20179.109.169.089.118.82655,700
Aug 17, 20179.229.229.119.118.82998,100
Aug 16, 20179.239.289.209.238.93733,900
Aug 15, 20179.269.269.169.198.89699,500
Aug 14, 20179.189.259.169.248.94768,100
Aug 11, 20178.869.128.839.078.781,317,600
Aug 10, 20179.309.318.918.918.622,664,000
Aug 09, 20179.419.419.319.339.03913,400
Aug 08, 20179.429.459.419.439.13726,000
Aug 07, 20179.429.439.379.399.09646,300
Aug 04, 20179.409.429.359.429.12809,600
Aug 03, 20179.409.419.379.389.08586,900
Aug 02, 20179.409.429.359.389.08675,900
Aug 01, 20179.369.389.339.389.08682,800
Jul 31, 20179.399.419.309.329.02929,700
Jul 28, 20179.319.359.289.359.05614,600
Jul 27, 20179.399.409.279.288.98767,100
Jul 26, 20179.379.399.339.379.07606,700
Jul 25, 20179.369.379.319.369.06589,100
Jul 24, 20179.359.379.339.359.05542,900
Jul 21, 20179.359.379.309.359.05742,900
Jul 20, 20179.359.379.309.369.06719,400
Jul 20, 20170.076 Dividend
Jul 19, 20179.379.459.369.419.03874,900
Jul 18, 20179.329.399.319.379.00848,300
Jul 17, 20179.349.379.309.308.93621,800
Jul 14, 20179.299.389.279.328.95984,100
Jul 13, 20179.269.309.209.278.90780,700
Jul 12, 20179.249.299.239.258.88696,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...