Skip to main content
Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
8.41
+0.02 (0.24%)
Nov 22, 2024, 4:00 PM EST - Market closed

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.428.448.398.418.410.24%382,470
Nov 21, 20248.388.418.338.398.39-0.12%768,872
Nov 20, 20248.498.498.368.408.34-0.59%565,996
Nov 19, 20248.468.518.438.458.38-0.24%475,447
Nov 18, 20248.368.498.348.478.401.07%458,088
Nov 15, 20248.388.408.318.388.320.12%451,868
Nov 14, 20248.488.508.358.378.31-0.83%625,609
Nov 13, 20248.518.578.448.448.37-0.82%507,539
Nov 12, 20248.608.658.468.518.44-0.58%695,752
Nov 11, 20248.648.678.538.568.49-0.47%467,675
Nov 8, 20248.578.648.568.608.530.12%412,449
Nov 7, 20248.568.638.518.598.520.70%383,523
Nov 6, 20248.558.558.438.538.461.67%497,578
Nov 5, 20248.378.468.358.398.330.48%563,920
Nov 4, 20248.348.398.318.358.290.12%383,333
Nov 1, 20248.328.398.328.348.280.60%373,646
Oct 31, 20248.408.478.268.298.23-1.43%674,434
Oct 30, 20248.438.458.398.418.35-361,757
Oct 29, 20248.428.448.388.418.35-0.12%428,738
Oct 28, 20248.468.478.408.428.36-385,616
Oct 25, 20248.488.538.418.428.36-0.12%305,441
Oct 24, 20248.458.468.408.438.360.48%332,654
Oct 23, 20248.508.568.398.398.33-2.67%516,303
Oct 22, 20248.668.678.548.628.49-0.46%617,664
Oct 21, 20248.588.678.548.668.530.93%536,121
Oct 18, 20248.588.608.558.588.450.23%388,345
Oct 17, 20248.588.618.548.568.430.23%586,257
Oct 16, 20248.528.558.428.548.410.23%727,765
Oct 15, 20248.628.628.498.528.39-0.81%394,933
Oct 14, 20248.588.618.558.598.460.35%339,785
Oct 11, 20248.558.598.548.568.430.59%408,929
Oct 10, 20248.568.578.488.518.38-0.47%473,103
Oct 9, 20248.588.658.508.558.420.12%857,672
Oct 8, 20248.548.598.508.548.410.71%557,208
Oct 7, 20248.558.588.458.488.35-0.59%533,394
Oct 4, 20248.608.618.518.538.40-421,062
Oct 3, 20248.558.598.508.538.40-0.23%456,721
Oct 2, 20248.608.618.558.558.42-0.70%484,404
Oct 1, 20248.698.708.548.618.48-1.26%799,261
Sep 30, 20248.668.728.598.728.590.93%892,176
Sep 27, 20248.558.648.538.648.511.41%568,064
Sep 26, 20248.498.538.478.528.391.07%402,621
Sep 25, 20248.478.518.438.438.30-0.35%392,414
Sep 24, 20248.498.508.428.468.33-0.12%348,894
Sep 23, 20248.478.538.468.478.340.12%512,451
Sep 20, 20248.518.538.438.468.33-1.05%468,087
Sep 19, 20248.568.588.538.558.351.06%442,637
Sep 18, 20248.478.548.448.468.27-0.06%361,870
Sep 17, 20248.508.538.428.478.27-0.18%491,642
Sep 16, 20248.418.488.398.488.280.36%441,320
Sep 13, 20248.428.468.408.458.260.96%374,928
Sep 12, 20248.348.398.318.378.180.48%455,068
Sep 11, 20248.298.338.168.338.140.85%592,901
Sep 10, 20248.318.318.228.268.07-0.24%326,476
Sep 9, 20248.198.298.198.288.091.35%543,411
Sep 6, 20248.318.338.168.177.98-1.57%565,079
Sep 5, 20248.318.368.288.308.11-0.48%457,594
Sep 4, 20248.318.368.308.348.150.24%386,689
Sep 3, 20248.478.518.308.328.13-2.23%559,768
Aug 30, 20248.548.578.458.518.310.35%478,555
Aug 29, 20248.438.508.428.488.281.07%436,727
Aug 28, 20248.418.448.398.398.20-0.71%458,383
Aug 27, 20248.438.488.408.458.260.24%480,465
Aug 26, 20248.478.488.418.438.24-0.47%647,225
Aug 23, 20248.348.478.338.478.282.05%430,702
Aug 22, 20248.348.418.298.308.11-1.19%633,107
Aug 21, 20248.448.488.388.408.14-0.47%579,280
Aug 20, 20248.448.498.448.448.18-443,804
Aug 19, 20248.428.478.418.448.180.24%392,854
Aug 16, 20248.388.468.378.428.160.24%423,552
Aug 15, 20248.378.428.338.408.141.08%349,917
Aug 14, 20248.348.368.258.318.06-467,756
Aug 13, 20248.258.328.238.318.061.47%426,485
Aug 12, 20248.198.268.138.197.940.24%359,360
Aug 9, 20248.128.188.088.177.920.74%385,822
Aug 8, 20248.058.118.028.117.861.76%479,792
Aug 7, 20248.138.137.967.977.73-0.62%641,738
Aug 6, 20247.968.087.928.027.772.04%678,300
Aug 5, 20247.807.967.707.867.62-3.32%1,244,997
Aug 2, 20248.288.308.068.137.88-2.63%1,093,320
Aug 1, 20248.488.538.348.358.09-1.30%629,392
Jul 31, 20248.478.588.388.468.201.08%733,437
Jul 30, 20248.448.498.338.378.11-0.24%750,222
Jul 29, 20248.348.418.298.398.130.84%536,043
Jul 26, 20248.368.418.298.328.06-481,648
Jul 25, 20248.358.458.308.328.06-0.36%564,116
Jul 24, 20248.448.448.328.358.09-1.53%405,619
Jul 23, 20248.488.558.448.488.22-0.70%373,785
Jul 22, 20248.478.588.448.548.211.30%681,447
Jul 19, 20248.448.498.388.438.11-0.35%1,070,431
Jul 18, 20248.648.718.448.468.14-1.97%780,960
Jul 17, 20248.728.748.628.638.30-1.60%616,705
Jul 16, 20248.728.808.728.778.440.86%831,492
Jul 15, 20248.728.738.678.708.360.17%497,702
Jul 12, 20248.638.698.608.688.350.93%362,658
Jul 11, 20248.618.628.588.608.27-0.23%584,268
Jul 10, 20248.588.628.568.628.290.82%563,816
Jul 9, 20248.548.628.528.558.220.35%784,535
Jul 8, 20248.538.558.508.528.20-0.35%566,694
Jul 5, 20248.538.568.518.558.220.23%316,798