Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.74
+0.01 (0.10%)
Jan 12, 2026, 4:00 PM EST - Market closed
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 9.69 | 9.76 | 9.68 | 9.74 | 9.74 | 0.10% | 614,726 |
| Jan 9, 2026 | 9.67 | 9.73 | 9.67 | 9.73 | 9.73 | 0.62% | 367,831 |
| Jan 8, 2026 | 9.61 | 9.67 | 9.57 | 9.67 | 9.67 | 0.62% | 572,170 |
| Jan 7, 2026 | 9.64 | 9.68 | 9.61 | 9.61 | 9.61 | -0.41% | 612,429 |
| Jan 6, 2026 | 9.56 | 9.71 | 9.54 | 9.65 | 9.65 | 0.84% | 570,364 |
| Jan 5, 2026 | 9.49 | 9.59 | 9.48 | 9.57 | 9.57 | 0.95% | 580,336 |
| Jan 2, 2026 | 9.53 | 9.55 | 9.47 | 9.48 | 9.48 | -0.52% | 538,135 |
| Dec 31, 2025 | 9.50 | 9.53 | 9.45 | 9.53 | 9.53 | 0.74% | 1,041,194 |
| Dec 30, 2025 | 9.38 | 9.48 | 9.38 | 9.46 | 9.46 | 1.18% | 461,546 |
| Dec 29, 2025 | 9.45 | 9.46 | 9.35 | 9.35 | 9.35 | -1.27% | 929,140 |
| Dec 26, 2025 | 9.44 | 9.49 | 9.42 | 9.47 | 9.47 | 0.53% | 417,208 |
| Dec 24, 2025 | 9.40 | 9.43 | 9.38 | 9.42 | 9.42 | 0.21% | 246,747 |
| Dec 23, 2025 | 9.35 | 9.40 | 9.33 | 9.40 | 9.40 | 0.64% | 295,071 |
| Dec 22, 2025 | 9.33 | 9.38 | 9.32 | 9.34 | 9.34 | 0.11% | 299,893 |
| Dec 19, 2025 | 9.25 | 9.33 | 9.23 | 9.33 | 9.33 | 1.08% | 357,256 |
| Dec 18, 2025 | 9.23 | 9.29 | 9.20 | 9.23 | 9.23 | 0.54% | 397,168 |
| Dec 17, 2025 | 9.21 | 9.24 | 9.15 | 9.18 | 9.18 | - | 288,044 |
| Dec 16, 2025 | 9.23 | 9.24 | 9.17 | 9.18 | 9.18 | -0.33% | 399,766 |
| Dec 15, 2025 | 9.22 | 9.24 | 9.19 | 9.21 | 9.21 | -0.86% | 402,234 |
| Dec 12, 2025 | 9.31 | 9.33 | 9.25 | 9.29 | 9.22 | -0.32% | 320,097 |
| Dec 11, 2025 | 9.25 | 9.33 | 9.25 | 9.32 | 9.25 | 0.32% | 419,689 |
| Dec 10, 2025 | 9.24 | 9.29 | 9.21 | 9.29 | 9.22 | 0.43% | 409,284 |
| Dec 9, 2025 | 9.23 | 9.31 | 9.23 | 9.25 | 9.18 | -0.11% | 334,360 |
| Dec 8, 2025 | 9.30 | 9.35 | 9.25 | 9.26 | 9.19 | -0.43% | 411,341 |
| Dec 5, 2025 | 9.30 | 9.36 | 9.29 | 9.30 | 9.23 | - | 459,365 |
| Dec 4, 2025 | 9.25 | 9.30 | 9.24 | 9.30 | 9.23 | 0.98% | 358,100 |
| Dec 3, 2025 | 9.18 | 9.28 | 9.18 | 9.21 | 9.14 | -0.22% | 462,093 |
| Dec 2, 2025 | 9.24 | 9.26 | 9.14 | 9.23 | 9.16 | 0.44% | 514,275 |
| Dec 1, 2025 | 9.25 | 9.30 | 9.14 | 9.19 | 9.13 | -1.29% | 454,872 |
| Nov 28, 2025 | 9.25 | 9.31 | 9.22 | 9.31 | 9.24 | 1.20% | 512,015 |
| Nov 26, 2025 | 9.10 | 9.20 | 9.07 | 9.20 | 9.13 | 1.66% | 611,073 |
| Nov 25, 2025 | 9.03 | 9.09 | 8.98 | 9.05 | 8.99 | 0.56% | 328,925 |
| Nov 24, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | 8.94 | 1.47% | 483,477 |
| Nov 21, 2025 | 8.85 | 8.90 | 8.77 | 8.87 | 8.81 | 0.80% | 531,017 |
| Nov 20, 2025 | 9.00 | 9.04 | 8.79 | 8.80 | 8.74 | -1.68% | 1,230,990 |
| Nov 19, 2025 | 8.94 | 9.01 | 8.88 | 8.95 | 8.89 | 0.22% | 339,137 |
| Nov 18, 2025 | 9.00 | 9.01 | 8.88 | 8.93 | 8.87 | -1.22% | 611,316 |
| Nov 17, 2025 | 9.07 | 9.12 | 8.98 | 9.04 | 8.98 | -0.22% | 423,457 |
| Nov 14, 2025 | 9.12 | 9.17 | 8.86 | 9.06 | 9.00 | -2.16% | 797,251 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.22 | 9.26 | 9.13 | -1.07% | 492,600 |
| Nov 12, 2025 | 9.35 | 9.38 | 9.34 | 9.36 | 9.23 | 0.11% | 292,468 |
| Nov 11, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.22 | 0.86% | 359,313 |
| Nov 10, 2025 | 9.19 | 9.29 | 9.19 | 9.27 | 9.14 | 1.42% | 363,206 |
| Nov 7, 2025 | 9.10 | 9.14 | 9.05 | 9.14 | 9.01 | 0.33% | 399,174 |
| Nov 6, 2025 | 9.13 | 9.20 | 9.11 | 9.11 | 8.98 | -0.44% | 369,017 |
| Nov 5, 2025 | 9.14 | 9.23 | 9.11 | 9.15 | 9.02 | -0.27% | 696,295 |
| Nov 4, 2025 | 9.15 | 9.22 | 9.14 | 9.18 | 9.05 | -0.60% | 467,199 |
| Nov 3, 2025 | 9.27 | 9.28 | 9.21 | 9.23 | 9.10 | -0.22% | 439,986 |
| Oct 31, 2025 | 9.21 | 9.26 | 9.18 | 9.25 | 9.12 | 0.98% | 572,671 |
| Oct 30, 2025 | 9.15 | 9.23 | 9.14 | 9.16 | 9.03 | -0.54% | 508,046 |