NYSE - Nasdaq Real Time Price USD

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

Compare
7.18
-0.26
(-3.42%)
As of 1:15:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20257.287.446.767.187.181,644,624
Apr 4, 20257.807.977.447.447.441,784,300
Apr 3, 20258.008.077.958.028.021,695,200
Apr 2, 20258.068.238.058.188.18460,900
Apr 1, 20258.068.188.038.148.14635,600
Mar 31, 20258.058.158.018.148.14776,900
Mar 28, 20258.218.248.148.168.16586,600
Mar 27, 20258.278.278.218.248.24356,500
Mar 26, 20258.378.388.248.278.27528,400
Mar 25, 20258.348.398.328.388.38745,600
Mar 24, 20258.338.348.278.308.30476,100
Mar 21, 20258.258.298.228.278.27387,600
Mar 20, 20258.258.328.248.308.30433,400
Mar 19, 20258.258.338.248.328.32571,300
Mar 18, 20258.258.258.218.258.25421,300
Mar 17, 20258.268.318.218.268.26572,600
Mar 14, 2025 0.07 Dividend
Mar 14, 20258.118.238.118.218.21658,100
Mar 13, 20258.228.238.118.118.04473,800
Mar 12, 20258.218.258.158.238.16618,600
Mar 11, 20258.248.268.118.158.08756,000
Mar 10, 20258.328.358.148.238.16947,800
Mar 7, 20258.298.388.238.368.29675,300
Mar 6, 20258.378.398.268.338.26687,100
Mar 5, 20258.328.438.308.408.33690,100
Mar 4, 20258.308.358.208.298.22689,900
Mar 3, 20258.408.458.308.338.26855,700
Feb 28, 20258.338.398.288.378.30952,500
Feb 27, 20258.428.438.298.308.23556,000
Feb 26, 20258.408.438.358.408.33509,200
Feb 25, 20258.398.418.328.358.28383,800
Feb 24, 20258.448.458.358.368.29762,400
Feb 21, 20258.528.538.388.418.34593,400
Feb 20, 20258.538.548.468.508.43520,900
Feb 19, 20258.498.528.468.508.43546,600
Feb 18, 20258.508.548.478.548.47540,200
Feb 14, 2025 0.07 Dividend
Feb 14, 20258.518.528.468.508.43415,700
Feb 13, 20258.448.558.438.558.41407,000
Feb 12, 20258.458.458.398.448.311,086,400
Feb 11, 20258.468.538.458.488.35704,200
Feb 10, 20258.508.548.458.478.34596,000
Feb 7, 20258.588.588.438.478.34732,500
Feb 6, 20258.568.598.538.588.44400,700
Feb 5, 20258.518.548.478.538.40504,600
Feb 4, 20258.498.538.468.498.36575,100
Feb 3, 20258.428.498.328.468.331,113,300
Jan 31, 20258.578.618.458.498.36926,100
Jan 30, 20258.538.568.448.538.40624,200
Jan 29, 20258.568.568.468.518.38456,900
Jan 28, 20258.528.558.488.558.41398,300
Jan 27, 20258.438.498.418.488.35749,900
Jan 24, 20258.578.618.478.548.41550,000
Jan 23, 20258.568.598.558.578.43432,500
Jan 22, 20258.548.568.498.558.41613,400
Jan 21, 20258.478.518.448.518.38635,700
Jan 17, 20258.428.448.398.438.30518,800
Jan 16, 20258.378.378.318.348.21380,500
Jan 15, 2025 0.07 Dividend
Jan 15, 20258.308.368.278.328.19499,000
Jan 14, 20258.268.298.198.278.07478,300
Jan 13, 20258.158.268.138.238.04506,900
Jan 10, 20258.228.258.158.187.99670,100
Jan 8, 20258.318.368.258.288.08703,700
Jan 7, 20258.378.398.258.288.08685,400
Jan 6, 20258.308.418.298.328.12603,100
Jan 3, 20258.248.348.228.268.06618,300
Jan 2, 20258.238.248.178.198.00484,500
Dec 31, 20248.278.308.178.177.98653,200
Dec 30, 20248.168.218.138.187.99729,800
Dec 27, 20248.338.348.198.248.05589,100
Dec 26, 20248.328.368.318.338.13391,900
Dec 24, 20248.258.348.248.348.14262,600
Dec 23, 2024 0.07 Dividend
Dec 23, 20248.168.248.158.248.05577,000
Dec 20, 20248.208.298.118.237.97827,600
Dec 19, 20248.268.298.168.197.93702,500
Dec 18, 20248.418.488.208.207.94739,700
Dec 17, 20248.428.448.368.418.15798,000
Dec 16, 20248.438.488.418.428.15521,500
Dec 13, 20248.488.538.418.448.17568,300
Dec 12, 20248.548.548.468.488.21527,900
Dec 11, 20248.598.598.528.558.28753,600
Dec 10, 20248.608.628.548.558.28360,800
Dec 9, 20248.608.638.568.588.31340,200
Dec 6, 20248.578.618.558.598.32373,800
Dec 5, 20248.538.598.498.548.27455,900
Dec 4, 20248.568.568.518.538.26410,600
Dec 3, 20248.508.558.448.518.24457,600
Dec 2, 20248.448.508.408.498.22621,500
Nov 29, 20248.408.458.388.448.17342,800
Nov 27, 20248.378.458.328.358.09749,400
Nov 26, 20248.378.378.338.348.08466,900
Nov 25, 20248.458.458.328.358.09711,300
Nov 22, 20248.428.448.398.418.15382,500
Nov 21, 2024 0.07 Dividend
Nov 21, 20248.388.418.338.398.13768,900
Nov 20, 20248.498.498.368.408.07566,000
Nov 19, 20248.468.518.438.458.12475,400
Nov 18, 20248.368.498.348.478.14458,100
Nov 15, 20248.388.408.318.388.05451,900
Nov 14, 20248.488.508.358.378.04625,600
Nov 13, 20248.518.578.448.448.11507,500
Nov 12, 20248.608.658.468.518.18695,800
Nov 11, 20248.648.678.538.568.23467,700
Nov 8, 20248.578.648.568.608.26412,400
Nov 7, 20248.568.638.518.598.25383,300
Nov 6, 20248.558.558.438.538.20497,600
Nov 5, 20248.378.468.358.398.06563,900
Nov 4, 20248.348.398.318.358.02383,300
Nov 1, 20248.328.398.328.348.01373,600
Oct 31, 20248.408.478.268.297.97674,400
Oct 30, 20248.438.458.398.418.08361,700
Oct 29, 20248.428.448.388.418.08428,600
Oct 28, 20248.468.478.408.428.09385,600
Oct 25, 20248.488.538.418.428.09305,400
Oct 24, 20248.458.468.408.438.10332,700
Oct 23, 2024 0.07 Dividend
Oct 23, 20248.508.568.398.398.06516,300
Oct 22, 20248.668.678.548.628.22617,700
Oct 21, 20248.588.678.548.668.26536,100
Oct 18, 20248.588.608.558.588.18388,300
Oct 17, 20248.588.618.548.568.16586,300
Oct 16, 20248.528.558.418.548.14727,800
Oct 15, 20248.628.628.498.528.12394,900
Oct 14, 20248.588.618.558.598.19339,800
Oct 11, 20248.558.598.548.568.16408,900
Oct 10, 20248.568.578.488.518.11473,100
Oct 9, 20248.588.658.508.558.15857,700
Oct 8, 20248.548.598.508.548.14557,200
Oct 7, 20248.558.588.458.488.09533,400
Oct 4, 20248.608.618.518.538.13421,100
Oct 3, 20248.558.598.508.538.13456,700
Oct 2, 20248.608.618.558.558.15484,400
Oct 1, 20248.698.708.548.618.21799,300
Sep 30, 20248.668.728.598.728.31892,200
Sep 27, 20248.558.648.538.648.24568,100
Sep 26, 20248.498.538.478.528.12402,600
Sep 25, 20248.478.518.438.438.04392,400
Sep 24, 20248.498.508.428.468.07348,900
Sep 23, 20248.478.538.468.478.08512,500
Sep 20, 2024 0.07 Dividend
Sep 20, 20248.518.538.438.468.07468,100
Sep 19, 20248.568.588.538.558.09442,600
Sep 18, 20248.478.548.448.468.00361,900
Sep 17, 20248.508.538.428.478.01491,600
Sep 16, 20248.418.488.398.488.02441,300
Sep 13, 20248.428.468.408.458.00374,900
Sep 12, 20248.348.398.318.377.92455,100
Sep 11, 20248.298.338.168.337.88592,900
Sep 10, 20248.318.318.228.267.82326,500
Sep 9, 20248.198.298.198.287.83543,400
Sep 6, 20248.318.338.168.177.73565,100
Sep 5, 20248.318.368.288.307.85457,600
Sep 4, 20248.318.368.308.347.89386,700
Sep 3, 20248.478.518.308.327.87559,800
Aug 30, 20248.548.578.458.518.05478,600
Aug 29, 20248.438.508.428.488.02436,700
Aug 28, 20248.418.448.398.397.94458,400
Aug 27, 20248.438.488.408.458.00480,500
Aug 26, 20248.478.488.418.437.98647,200
Aug 23, 20248.348.478.338.478.01430,700
Aug 22, 2024 0.07 Dividend
Aug 22, 20248.348.418.298.307.85633,100
Aug 21, 20248.448.488.388.407.89579,100
Aug 20, 20248.448.498.448.447.92443,800
Aug 19, 20248.428.478.418.447.92392,900
Aug 16, 20248.388.468.378.427.90423,600
Aug 15, 20248.378.428.338.407.89349,900
Aug 14, 20248.348.368.258.317.80467,800
Aug 13, 20248.258.328.238.317.80426,500
Aug 12, 20248.198.268.138.197.69359,400
Aug 9, 20248.128.188.088.177.67385,800
Aug 8, 20248.058.118.028.117.61479,800
Aug 7, 20248.138.137.967.977.48641,700
Aug 6, 20247.968.087.928.027.53678,300
Aug 5, 20247.807.967.707.867.381,245,000
Aug 2, 20248.288.308.068.137.631,093,300
Aug 1, 20248.488.538.348.357.84629,400
Jul 31, 20248.478.588.388.467.94733,400
Jul 30, 20248.448.498.338.377.86750,200
Jul 29, 20248.348.418.298.397.88536,000
Jul 26, 20248.368.418.298.327.81481,600
Jul 25, 20248.358.458.308.327.81564,100
Jul 24, 20248.448.448.328.357.84405,600
Jul 23, 2024 0.07 Dividend
Jul 23, 20248.488.558.448.487.96373,800
Jul 22, 20248.478.588.448.547.96681,400
Jul 19, 20248.448.498.388.437.851,070,400
Jul 18, 20248.648.718.448.467.88781,000
Jul 17, 20248.728.748.628.638.04616,700
Jul 16, 20248.728.808.728.778.17831,500
Jul 15, 20248.728.738.678.708.10497,700
Jul 12, 20248.638.698.608.688.09362,700
Jul 11, 20248.618.628.588.608.01584,300
Jul 10, 20248.588.628.568.628.03563,800
Jul 9, 20248.548.628.528.557.96784,500
Jul 8, 20248.538.558.508.527.94566,700
Jul 5, 20248.538.568.518.557.96316,800
Jul 3, 20248.528.538.518.537.95282,500
Jul 2, 20248.468.508.458.487.90354,200
Jul 1, 20248.488.508.428.447.86508,500
Jun 28, 20248.528.538.458.457.87740,900
Jun 27, 20248.438.478.418.477.89409,300
Jun 26, 20248.408.438.388.437.85444,500
Jun 25, 20248.418.438.398.407.82460,200
Jun 24, 20248.378.408.368.387.81359,700
Jun 21, 2024 0.07 Dividend
Jun 21, 20248.388.388.348.367.79226,700
Jun 20, 20248.468.468.418.427.78667,300
Jun 18, 20248.438.468.428.457.81331,300
Jun 17, 20248.408.468.388.467.82330,800
Jun 14, 20248.378.428.358.407.76447,900
Jun 13, 20248.428.438.388.427.78323,200
Jun 12, 20248.408.448.398.397.75265,400
Jun 11, 20248.308.378.308.367.73308,600
Jun 10, 20248.418.438.308.337.70549,500
Jun 7, 20248.388.428.368.397.75436,900
Jun 6, 20248.398.438.378.377.74416,400
Jun 5, 20248.348.398.308.397.75748,300
Jun 4, 20248.278.308.258.307.67381,000
Jun 3, 20248.268.288.228.277.64418,400
May 31, 20248.248.298.168.277.64447,200
May 30, 20248.128.208.128.177.55501,300
May 29, 20248.138.288.138.147.52658,200
May 28, 20248.268.288.198.227.60487,100
May 24, 20248.228.288.228.257.62314,900
May 23, 2024 0.07 Dividend
May 23, 20248.348.348.178.197.57600,700
May 22, 20248.358.398.348.357.66408,800
May 21, 20248.368.408.308.367.67653,100
May 20, 20248.348.398.338.387.68371,200
May 17, 20248.388.388.318.347.65484,200
May 16, 20248.428.438.358.377.67413,300
May 15, 20248.348.388.328.377.67362,200
May 14, 20248.288.328.288.297.60224,300
May 13, 20248.348.348.268.287.59320,200
May 10, 20248.328.328.288.307.61258,500
May 9, 20248.248.308.248.297.60379,100
May 8, 20248.218.258.208.217.53346,100
May 7, 20248.198.258.158.227.54496,800
May 6, 20248.158.208.148.187.50442,000
May 3, 20248.108.178.108.147.46513,700
May 2, 20248.058.077.998.037.36350,000
May 1, 20247.998.077.947.997.33636,600
Apr 30, 20248.038.067.988.007.34519,400
Apr 29, 20248.068.078.008.027.35486,300
Apr 26, 20247.958.067.958.047.37424,500
Apr 25, 20247.877.917.837.917.25400,200
Apr 24, 20247.947.967.877.937.27573,000
Apr 23, 20247.837.917.757.917.25348,000
Apr 22, 2024 0.07 Dividend
Apr 22, 20247.767.817.767.787.13313,900
Apr 19, 20247.857.887.797.797.08448,800
Apr 18, 20247.937.937.847.867.15391,900
Apr 17, 20247.937.967.867.897.17349,900
Apr 16, 20247.887.937.867.877.15330,800
Apr 15, 20248.038.057.877.887.16536,400
Apr 12, 20248.108.127.967.977.25460,900
Apr 11, 20248.178.178.118.167.42723,500
Apr 10, 20248.098.128.058.127.38632,900
Apr 9, 20248.118.138.068.137.39384,000
Apr 8, 20248.078.138.078.087.35431,600

Related Tickers

ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.26
-3.33%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.48
-1.58%
 
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
7.88
+0.83%
 
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
11.97
-3.04%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
11.62
-1.36%
 
BDJ BlackRock Enhanced Equity Dividend Trust
7.57
-2.07%
 
EOS Eaton Vance Enhanced Equity Income Fund II
18.66
-1.50%
 
EOI Eaton Vance Enhanced Equity Income Fund
16.44
-2.39%
 
EVV Eaton Vance Limited Duration Income Fund
9.20
-2.75%
 
CHW Calamos Global Dynamic Income Fund
5.58
-2.54%