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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20209.129.139.069.089.08535,300
Jan 16, 20209.079.109.049.109.10630,800
Jan 15, 20208.999.098.989.039.03731,800
Jan 14, 20208.969.008.969.009.00528,700
Jan 13, 20208.969.008.938.958.95693,100
Jan 10, 20208.988.988.928.948.94623,300
Jan 09, 20208.928.998.908.968.96609,400
Jan 08, 20208.868.948.848.918.91753,700
Jan 07, 20208.808.858.778.858.85632,300
Jan 06, 20208.788.818.768.798.79649,300
Jan 03, 20208.838.848.798.808.80669,800
Jan 02, 20208.768.898.768.878.87877,200
Dec 31, 20198.658.788.638.788.78907,900
Dec 30, 20198.778.808.638.648.64917,200
Dec 27, 20198.898.918.758.758.75846,100
Dec 26, 20198.878.918.868.878.87378,500
Dec 24, 20198.908.938.878.878.87252,000
Dec 23, 20198.948.968.908.918.91491,900
Dec 23, 20190.062 Dividend
Dec 20, 20198.959.008.949.008.94611,100
Dec 19, 20198.918.958.898.948.88604,800
Dec 18, 20198.878.908.858.888.82517,300
Dec 17, 20198.798.888.768.878.81635,300
Dec 16, 20198.718.788.718.768.70762,200
Dec 13, 20198.668.718.668.678.61546,300
Dec 12, 20198.528.708.528.678.61794,600
Dec 11, 20198.658.668.618.628.56510,600
Dec 10, 20198.678.698.618.628.56504,900
Dec 09, 20198.638.698.628.688.62541,300
Dec 06, 20198.658.708.598.628.56771,200
Dec 05, 20198.658.688.618.658.59557,600
Dec 04, 20198.558.658.528.638.57559,600
Dec 03, 20198.508.548.418.548.48980,900
Dec 02, 20198.688.698.578.588.52647,200
Nov 29, 20198.688.708.658.668.60296,200
Nov 27, 20198.628.688.628.688.62361,100
Nov 26, 20198.668.698.628.628.56609,100
Nov 25, 20198.678.708.668.678.61416,300
Nov 22, 20198.648.708.648.708.64476,900
Nov 21, 20198.628.668.608.638.57441,600
Nov 21, 20190.062 Dividend
Nov 20, 20198.688.708.648.668.54602,800
Nov 19, 20198.648.708.638.698.57514,500
Nov 18, 20198.648.708.608.608.48646,300
Nov 15, 20198.658.708.648.658.53521,500
Nov 14, 20198.558.648.558.638.51519,700
Nov 13, 20198.568.588.528.568.44455,500
Nov 12, 20198.548.608.538.578.45492,900
Nov 11, 20198.488.568.468.538.41491,900
Nov 08, 20198.508.528.468.498.37407,500
Nov 07, 20198.488.538.468.508.38438,100
Nov 06, 20198.448.478.408.468.34558,900
Nov 05, 20198.438.458.388.438.31504,600
Nov 04, 20198.418.478.408.418.29679,500
Nov 01, 20198.378.448.368.388.26494,300
Oct 31, 20198.408.408.308.338.21572,800
Oct 30, 20198.338.398.308.398.27373,300
Oct 29, 20198.318.378.318.328.20586,200
Oct 28, 20198.348.358.298.338.21294,600
Oct 25, 20198.298.358.298.308.18505,800
Oct 24, 20198.378.378.278.318.19430,000
Oct 23, 20198.288.338.258.318.19462,000
Oct 23, 20190.062 Dividend
Oct 22, 20198.358.398.328.348.16494,200
Oct 21, 20198.288.358.278.328.14543,500
Oct 18, 20198.278.318.238.238.05419,600
Oct 17, 20198.278.318.258.298.11424,300
Oct 16, 20198.238.278.218.258.07396,700
Oct 15, 20198.208.278.208.238.05311,800
Oct 14, 20198.228.258.168.188.01384,800
Oct 11, 20198.258.308.198.218.03666,100
Oct 10, 20198.158.228.128.167.99346,700
Oct 09, 20198.158.158.088.137.96494,600
Oct 08, 20198.188.188.088.087.91927,800
Oct 07, 20198.158.248.148.218.03312,400
Oct 04, 20198.118.208.108.198.02426,300
Oct 03, 20198.068.087.928.087.91881,700
Oct 02, 20198.158.167.998.057.88673,600
Oct 01, 20198.308.308.168.167.99587,500
Sep 30, 20198.318.368.218.228.04961,400
Sep 27, 20198.258.278.188.258.07482,700
Sep 26, 20198.248.248.168.208.03505,800
Sep 25, 20198.358.368.218.218.03902,400
Sep 24, 20198.378.408.288.358.17640,600
Sep 23, 20198.418.428.328.328.14475,200
Sep 20, 20198.468.478.358.438.25527,100
Sep 20, 20190.062 Dividend
Sep 19, 20198.508.528.478.508.26550,900
Sep 18, 20198.408.498.378.488.24748,000
Sep 17, 20198.388.408.348.408.16316,900
Sep 16, 20198.368.398.328.398.15450,400
Sep 13, 20198.408.418.328.368.12435,900
Sep 12, 20198.448.448.298.368.12612,900
Sep 11, 20198.288.458.228.458.211,590,100
Sep 10, 20198.218.288.178.288.04537,100
Sep 09, 20198.248.248.208.227.99462,700
Sep 06, 20198.178.258.148.248.01566,900
Sep 05, 20198.148.198.148.167.93460,500
Sep 04, 20198.158.168.088.127.89434,600
Sep 03, 20198.058.128.028.127.89422,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...