U.S. markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.78+0.07 (+0.72%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20219.759.849.749.789.78957,300
May 06, 20219.699.729.639.719.71503,800
May 05, 20219.679.689.619.689.68333,600
May 04, 20219.609.659.539.649.641,149,200
May 03, 20219.679.679.609.649.64476,800
Apr 30, 20219.649.679.619.629.62682,300
Apr 29, 20219.649.679.579.669.66647,300
Apr 28, 20219.589.629.579.609.60520,900
Apr 27, 20219.529.589.519.569.56512,100
Apr 26, 20219.559.589.539.539.53476,300
Apr 23, 20219.509.599.489.559.55831,400
Apr 22, 20219.519.529.449.479.47493,600
Apr 22, 20210.062 Dividend
Apr 21, 20219.489.589.459.569.50517,500
Apr 20, 20219.499.509.419.499.43599,500
Apr 19, 20219.519.559.459.489.42596,500
Apr 16, 20219.579.599.499.529.461,134,600
Apr 15, 20219.559.579.529.559.49903,400
Apr 14, 20219.589.609.499.519.45680,100
Apr 13, 20219.549.589.519.569.50901,900
Apr 12, 20219.559.579.499.499.43639,600
Apr 09, 20219.509.559.499.549.48412,600
Apr 08, 20219.429.529.429.499.43668,900
Apr 07, 20219.409.449.389.429.36467,300
Apr 06, 20219.359.429.359.399.33563,300
Apr 05, 20219.389.409.349.369.301,073,600
Apr 01, 20219.379.389.299.359.29759,800
Mar 31, 20219.239.339.229.309.24802,500
Mar 30, 20219.179.189.149.179.11549,700
Mar 29, 20219.149.219.129.179.11636,000
Mar 26, 20219.139.169.109.149.08695,400
Mar 25, 20219.149.169.039.109.04673,800
Mar 24, 20219.249.249.119.159.09583,200
Mar 23, 20219.169.239.159.209.14631,400
Mar 23, 20210.062 Dividend
Mar 22, 20219.349.379.319.329.20502,300
Mar 19, 20219.239.349.209.309.18678,700
Mar 18, 20219.289.309.219.229.10738,600
Mar 17, 20219.259.329.229.309.18830,100
Mar 16, 20219.259.309.219.279.15672,200
Mar 15, 20219.149.259.129.259.13673,600
Mar 12, 20219.069.149.059.118.99646,100
Mar 11, 20219.129.189.049.068.94943,100
Mar 10, 20219.109.159.069.068.94535,100
Mar 09, 20219.049.109.009.098.97373,000
Mar 08, 20219.029.058.958.958.83750,200
Mar 05, 20218.999.048.829.028.90734,700
Mar 04, 20219.009.058.828.908.78761,400
Mar 03, 20219.019.078.988.998.87542,900
Mar 02, 20219.049.108.969.048.92633,400
Mar 01, 20218.919.058.919.028.90628,900
Feb 26, 20218.918.928.748.868.741,215,000
Feb 25, 20219.009.038.818.868.74824,000
Feb 24, 20218.939.068.888.998.87678,000
Feb 23, 20218.928.968.798.948.82728,700
Feb 22, 20218.908.968.908.938.81621,500
Feb 19, 20218.958.988.938.958.83702,300
Feb 18, 20218.988.988.878.908.781,296,200
Feb 18, 20210.062 Dividend
Feb 17, 20219.069.099.039.098.91699,400
Feb 16, 20219.069.109.039.088.90735,500
Feb 12, 20219.019.048.989.018.83587,000
Feb 11, 20218.989.038.939.018.83958,100
Feb 10, 20218.988.998.928.978.79537,400
Feb 09, 20218.908.988.908.948.76626,200
Feb 08, 20218.998.998.888.948.76937,900
Feb 05, 20218.968.998.898.928.74943,100
Feb 04, 20218.868.998.868.958.77644,700
Feb 03, 20218.878.908.808.868.68526,100
Feb 02, 20218.768.928.768.858.67636,200
Feb 01, 20218.708.758.678.718.54556,300
Jan 29, 20218.748.748.588.658.48848,400
Jan 28, 20218.678.808.668.748.57547,800
Jan 27, 20218.758.788.598.668.49951,000
Jan 26, 20218.868.878.818.838.65589,600
Jan 25, 20218.868.908.718.878.69841,900
Jan 22, 20218.928.958.858.888.70687,100
Jan 21, 20219.019.068.968.988.80621,600
Jan 21, 20210.062 Dividend
Jan 20, 20218.979.098.969.088.84668,000
Jan 19, 20218.898.988.828.988.74899,400
Jan 15, 20218.888.928.798.838.60634,900
Jan 14, 20218.918.958.878.948.70437,300
Jan 13, 20218.888.928.838.928.68468,600
Jan 12, 20218.918.958.858.888.64641,600
Jan 11, 20218.848.908.818.908.66834,300
Jan 08, 20218.868.958.868.948.70865,300
Jan 07, 20218.828.928.798.838.60802,300
Jan 06, 20218.638.898.608.808.571,063,200
Jan 05, 20218.578.688.558.688.45982,500
Jan 04, 20218.828.828.578.608.371,158,400
Dec 31, 20208.778.828.738.778.54630,800
Dec 30, 20208.688.758.688.758.52490,100
Dec 29, 20208.678.708.648.678.44751,200
Dec 28, 20208.688.688.628.658.42585,100
Dec 24, 20208.668.718.578.608.37375,200
Dec 23, 20208.738.738.648.668.43613,400
Dec 23, 20200.062 Dividend
Dec 22, 20208.748.778.728.748.45490,200
Dec 21, 20208.668.748.568.748.45946,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...