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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.468.478.358.438.43516,109
Sep 19, 20198.508.528.478.508.50550,900
Sep 18, 20198.408.498.378.488.48748,000
Sep 17, 20198.388.408.348.408.40316,900
Sep 16, 20198.368.398.328.398.39450,400
Sep 13, 20198.408.418.328.368.36435,900
Sep 12, 20198.448.448.298.368.36612,900
Sep 11, 20198.288.458.228.458.451,590,100
Sep 10, 20198.218.288.178.288.28537,100
Sep 09, 20198.248.248.208.228.22462,700
Sep 06, 20198.178.258.148.248.24566,900
Sep 05, 20198.148.198.148.168.16460,500
Sep 04, 20198.158.168.088.128.12434,600
Sep 03, 20198.058.128.028.128.12422,100
Aug 30, 20198.058.108.038.108.10702,000
Aug 29, 20198.048.067.988.008.00701,400
Aug 28, 20197.988.067.958.018.01566,300
Aug 27, 20198.068.077.937.977.97629,700
Aug 26, 20198.068.087.948.048.04842,900
Aug 23, 20198.048.087.988.068.061,195,300
Aug 22, 20198.108.108.028.088.08968,700
Aug 22, 20190.062 Dividend
Aug 21, 20198.068.108.048.088.02620,400
Aug 20, 20198.038.057.998.047.98667,300
Aug 19, 20198.058.057.868.027.96796,000
Aug 16, 20197.957.997.937.937.87447,200
Aug 15, 20197.937.957.867.897.83658,300
Aug 14, 20197.947.967.837.917.85915,200
Aug 13, 20197.918.087.918.017.95587,800
Aug 12, 20197.998.047.937.937.87643,000
Aug 09, 20198.068.098.008.027.96442,800
Aug 08, 20198.048.088.018.088.02436,900
Aug 07, 20197.927.997.827.977.911,008,800
Aug 06, 20197.968.017.898.007.94766,500
Aug 05, 20197.997.997.857.937.871,220,800
Aug 02, 20198.088.108.008.078.01991,900
Aug 01, 20198.188.228.088.118.05817,300
Jul 31, 20198.268.268.118.178.11714,800
Jul 30, 20198.218.238.188.238.17596,100
Jul 29, 20198.258.258.208.248.18588,300
Jul 26, 20198.248.258.228.238.17479,800
Jul 25, 20198.308.308.218.238.17455,900
Jul 24, 20198.278.308.248.308.24456,000
Jul 23, 20198.268.278.228.268.20530,700
Jul 23, 20190.062 Dividend
Jul 22, 20198.308.318.288.308.17483,900
Jul 19, 20198.298.318.258.298.16734,800
Jul 18, 20198.288.298.248.268.14664,300
Jul 17, 20198.298.318.268.278.15516,000
Jul 16, 20198.308.318.268.298.16571,200
Jul 15, 20198.288.298.268.298.16504,100
Jul 12, 20198.298.298.258.268.14551,100
Jul 11, 20198.318.318.258.268.14468,300
Jul 10, 20198.278.308.238.298.16748,500
Jul 09, 20198.198.228.168.218.09899,100
Jul 08, 20198.258.278.168.218.09844,700
Jul 05, 20198.278.318.258.308.17369,100
Jul 03, 20198.318.328.278.318.18324,700
Jul 02, 20198.308.308.268.278.15569,800
Jul 01, 20198.358.398.288.308.17691,800
Jun 28, 20198.198.308.168.298.161,376,900
Jun 27, 20198.138.158.098.138.01673,600
Jun 26, 20198.088.148.048.087.96693,300
Jun 25, 20198.128.148.018.037.91554,700
Jun 24, 20198.128.138.088.117.99574,400
Jun 21, 20198.128.158.078.087.96523,400
Jun 20, 20198.188.188.098.148.02731,500
Jun 20, 20190.062 Dividend
Jun 19, 20198.188.228.178.177.99636,900
Jun 18, 20198.158.198.138.167.98733,000
Jun 17, 20198.098.118.088.097.91410,300
Jun 14, 20198.088.108.028.097.91455,200
Jun 13, 20198.058.088.038.087.90466,300
Jun 12, 20198.068.098.028.047.86470,800
Jun 11, 20198.108.138.018.067.88598,200
Jun 10, 20198.078.108.028.067.88719,400
Jun 07, 20198.008.077.998.027.84823,100
Jun 06, 20197.917.987.897.967.78474,800
Jun 05, 20197.877.917.817.917.73568,800
Jun 04, 20197.757.857.747.837.65820,000
Jun 03, 20197.827.847.677.687.51989,300
May 31, 20197.827.827.757.767.58815,200
May 30, 20197.867.927.847.867.68631,100
May 29, 20197.907.937.827.837.65948,500
May 28, 20198.018.057.947.947.76636,600
May 24, 20198.028.057.998.017.83580,700
May 23, 20198.038.047.967.997.81664,100
May 23, 20190.062 Dividend
May 22, 20198.158.198.128.147.90484,200
May 21, 20198.178.208.158.167.92436,600
May 20, 20198.148.178.118.147.90374,500
May 17, 20198.138.238.138.167.92422,600
May 16, 20198.158.268.158.197.94414,300
May 15, 20198.038.168.028.127.88538,000
May 14, 20198.058.138.038.097.85608,900
May 13, 20198.108.118.018.027.78698,500
May 10, 20198.148.218.078.207.95601,200
May 09, 20198.158.178.108.127.88614,300
May 08, 20198.198.228.158.177.92542,400
May 07, 20198.278.328.108.177.92980,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...