Skip to main content
Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
8.34
+0.10 (1.21%)
Dec 24, 2024, 1:00 PM EST - Market closed

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.258.348.248.348.341.21%262,590
Dec 23, 20248.168.248.168.248.240.12%577,007
Dec 20, 20248.208.298.118.238.170.49%827,732
Dec 19, 20248.268.298.168.198.13-0.12%702,476
Dec 18, 20248.418.488.208.208.14-2.50%739,871
Dec 17, 20248.428.448.368.418.34-0.12%797,999
Dec 16, 20248.438.488.418.428.35-0.24%521,471
Dec 13, 20248.488.538.418.448.37-0.47%568,343
Dec 12, 20248.548.548.468.488.41-0.82%527,919
Dec 11, 20248.598.598.528.558.48-753,614
Dec 10, 20248.608.628.548.558.48-0.35%360,782
Dec 9, 20248.608.638.568.588.51-0.12%340,168
Dec 6, 20248.578.618.558.598.520.59%373,829
Dec 5, 20248.538.598.498.548.470.12%455,915
Dec 4, 20248.568.568.518.538.460.24%410,590
Dec 3, 20248.508.558.448.518.440.24%457,583
Dec 2, 20248.448.508.408.498.420.59%621,453
Nov 29, 20248.408.458.388.448.371.08%342,769
Nov 27, 20248.378.458.328.358.280.12%749,377
Nov 26, 20248.378.378.338.348.27-0.12%466,895
Nov 25, 20248.458.458.328.358.28-0.71%711,443
Nov 22, 20248.428.448.398.418.340.24%382,470
Nov 21, 20248.388.418.338.398.32-0.12%768,872
Nov 20, 20248.498.498.368.408.27-0.59%565,996
Nov 19, 20248.468.518.438.458.32-0.24%475,447
Nov 18, 20248.368.498.348.478.341.07%458,088
Nov 15, 20248.388.408.318.388.250.12%451,868
Nov 14, 20248.488.508.358.378.24-0.83%625,609
Nov 13, 20248.518.578.448.448.31-0.82%507,539
Nov 12, 20248.608.658.468.518.38-0.58%695,752
Nov 11, 20248.648.678.538.568.43-0.47%467,675
Nov 8, 20248.578.648.568.608.470.12%412,449
Nov 7, 20248.568.638.518.598.460.70%383,523
Nov 6, 20248.558.558.438.538.401.67%497,578
Nov 5, 20248.378.468.358.398.260.48%563,920
Nov 4, 20248.348.398.318.358.220.12%383,333
Nov 1, 20248.328.398.328.348.210.60%373,646
Oct 31, 20248.408.478.268.298.16-1.43%674,434
Oct 30, 20248.438.458.398.418.28-361,757
Oct 29, 20248.428.448.388.418.28-0.12%428,738
Oct 28, 20248.468.478.408.428.29-385,616
Oct 25, 20248.488.538.418.428.29-0.12%305,441
Oct 24, 20248.458.468.408.438.300.48%332,654
Oct 23, 20248.508.568.398.398.26-2.67%516,303
Oct 22, 20248.668.678.548.628.42-0.46%617,664
Oct 21, 20248.588.678.548.668.460.93%536,121
Oct 18, 20248.588.608.558.588.380.23%388,345
Oct 17, 20248.588.618.548.568.360.23%586,257
Oct 16, 20248.528.558.428.548.340.23%727,765
Oct 15, 20248.628.628.498.528.32-0.81%394,933
Oct 14, 20248.588.618.558.598.390.35%339,785
Oct 11, 20248.558.598.548.568.360.59%408,929
Oct 10, 20248.568.578.488.518.31-0.47%473,103
Oct 9, 20248.588.658.508.558.350.12%857,672
Oct 8, 20248.548.598.508.548.340.71%557,208
Oct 7, 20248.558.588.458.488.28-0.59%533,394
Oct 4, 20248.608.618.518.538.33-421,062
Oct 3, 20248.558.598.508.538.33-0.23%456,721
Oct 2, 20248.608.618.558.558.35-0.70%484,404
Oct 1, 20248.698.708.548.618.41-1.26%799,261
Sep 30, 20248.668.728.598.728.520.93%892,176
Sep 27, 20248.558.648.538.648.441.41%568,064
Sep 26, 20248.498.538.478.528.321.07%402,621
Sep 25, 20248.478.518.438.438.23-0.35%392,414
Sep 24, 20248.498.508.428.468.26-0.12%348,894
Sep 23, 20248.478.538.468.478.270.12%512,451
Sep 20, 20248.518.538.438.468.26-1.05%468,087
Sep 19, 20248.568.588.538.558.291.06%442,637
Sep 18, 20248.478.548.448.468.20-0.06%361,870
Sep 17, 20248.508.538.428.478.20-0.18%491,642
Sep 16, 20248.418.488.398.488.220.36%441,320
Sep 13, 20248.428.468.408.458.190.96%374,928
Sep 12, 20248.348.398.318.378.110.48%455,068
Sep 11, 20248.298.338.168.338.070.85%592,901
Sep 10, 20248.318.318.228.268.01-0.24%326,476
Sep 9, 20248.198.298.198.288.031.35%543,411
Sep 6, 20248.318.338.168.177.92-1.57%565,079
Sep 5, 20248.318.368.288.308.04-0.48%457,594
Sep 4, 20248.318.368.308.348.080.24%386,689
Sep 3, 20248.478.518.308.328.06-2.23%559,768
Aug 30, 20248.548.578.458.518.250.35%478,555
Aug 29, 20248.438.508.428.488.221.07%436,727
Aug 28, 20248.418.448.398.398.13-0.71%458,383
Aug 27, 20248.438.488.408.458.190.24%480,465
Aug 26, 20248.478.488.418.438.17-0.47%647,225
Aug 23, 20248.348.478.338.478.212.05%430,702
Aug 22, 20248.348.418.298.308.04-1.19%633,107
Aug 21, 20248.448.488.388.408.08-0.47%579,280
Aug 20, 20248.448.498.448.448.12-443,804
Aug 19, 20248.428.478.418.448.120.24%392,854
Aug 16, 20248.388.468.378.428.100.24%423,552
Aug 15, 20248.378.428.338.408.081.08%349,917
Aug 14, 20248.348.368.258.317.99-467,756
Aug 13, 20248.258.328.238.317.991.47%426,485
Aug 12, 20248.198.268.138.197.880.24%359,360
Aug 9, 20248.128.188.088.177.860.74%385,822
Aug 8, 20248.058.118.028.117.801.76%479,792
Aug 7, 20248.138.137.967.977.66-0.62%641,738
Aug 6, 20247.968.087.928.027.712.04%678,300
Aug 5, 20247.807.967.707.867.56-3.32%1,244,997