Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
8.74
+0.07 (0.81%)
Jul 15, 2025, 4:00 PM - Market closed
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.76 | 8.79 | 8.71 | 8.74 | 8.74 | -0.79% | 564,884 |
| Jul 14, 2025 | 8.88 | 8.88 | 8.80 | 8.81 | 8.74 | -0.90% | 749,474 |
| Jul 11, 2025 | 8.89 | 8.90 | 8.87 | 8.89 | 8.82 | -0.22% | 565,551 |
| Jul 10, 2025 | 8.88 | 8.94 | 8.87 | 8.91 | 8.84 | 0.34% | 749,702 |
| Jul 9, 2025 | 8.83 | 8.88 | 8.80 | 8.88 | 8.81 | 1.14% | 663,826 |
| Jul 8, 2025 | 8.76 | 8.80 | 8.75 | 8.78 | 8.71 | 0.57% | 460,277 |
| Jul 7, 2025 | 8.83 | 8.84 | 8.73 | 8.73 | 8.67 | -1.69% | 667,228 |
| Jul 3, 2025 | 8.83 | 8.88 | 8.82 | 8.88 | 8.81 | 1.02% | 443,796 |
| Jul 2, 2025 | 8.76 | 8.81 | 8.74 | 8.79 | 8.72 | 0.11% | 419,953 |
| Jul 1, 2025 | 8.75 | 8.78 | 8.71 | 8.78 | 8.71 | 0.34% | 604,525 |
| Jun 30, 2025 | 8.77 | 8.77 | 8.70 | 8.75 | 8.69 | 0.23% | 1,382,880 |
| Jun 27, 2025 | 8.66 | 8.73 | 8.63 | 8.73 | 8.67 | 1.04% | 519,767 |
| Jun 26, 2025 | 8.61 | 8.64 | 8.60 | 8.64 | 8.58 | 0.35% | 497,291 |
| Jun 25, 2025 | 8.64 | 8.64 | 8.60 | 8.61 | 8.55 | -0.12% | 466,364 |
| Jun 24, 2025 | 8.57 | 8.62 | 8.53 | 8.62 | 8.56 | 1.53% | 486,404 |
| Jun 23, 2025 | 8.46 | 8.54 | 8.40 | 8.49 | 8.43 | 0.24% | 662,978 |
| Jun 20, 2025 | 8.50 | 8.53 | 8.45 | 8.47 | 8.41 | -0.70% | 576,997 |
| Jun 18, 2025 | 8.54 | 8.59 | 8.50 | 8.53 | 8.47 | -0.23% | 568,280 |
| Jun 17, 2025 | 8.60 | 8.63 | 8.55 | 8.55 | 8.49 | -1.16% | 456,980 |
| Jun 16, 2025 | 8.66 | 8.69 | 8.61 | 8.65 | 8.59 | -0.35% | 596,079 |
| Jun 13, 2025 | 8.70 | 8.76 | 8.66 | 8.68 | 8.55 | -0.80% | 548,474 |
| Jun 12, 2025 | 8.74 | 8.76 | 8.73 | 8.75 | 8.62 | 0.23% | 667,816 |
| Jun 11, 2025 | 8.75 | 8.77 | 8.71 | 8.73 | 8.60 | - | 506,586 |
| Jun 10, 2025 | 8.72 | 8.74 | 8.71 | 8.73 | 8.60 | 0.34% | 481,485 |
| Jun 9, 2025 | 8.70 | 8.72 | 8.68 | 8.70 | 8.57 | 0.12% | 527,741 |
| Jun 6, 2025 | 8.69 | 8.70 | 8.68 | 8.69 | 8.56 | 0.46% | 507,754 |
| Jun 5, 2025 | 8.69 | 8.70 | 8.63 | 8.65 | 8.52 | -0.23% | 684,622 |
| Jun 4, 2025 | 8.63 | 8.69 | 8.63 | 8.67 | 8.54 | 0.46% | 920,316 |
| Jun 3, 2025 | 8.63 | 8.64 | 8.59 | 8.63 | 8.50 | - | 510,415 |
| Jun 2, 2025 | 8.58 | 8.64 | 8.53 | 8.63 | 8.50 | 0.47% | 524,542 |
| May 30, 2025 | 8.57 | 8.60 | 8.53 | 8.59 | 8.46 | 0.23% | 633,352 |
| May 29, 2025 | 8.55 | 8.57 | 8.51 | 8.57 | 8.44 | 0.82% | 429,635 |
| May 28, 2025 | 8.57 | 8.57 | 8.50 | 8.50 | 8.37 | -0.82% | 360,521 |
| May 27, 2025 | 8.54 | 8.58 | 8.51 | 8.57 | 8.44 | 1.18% | 636,596 |
| May 23, 2025 | 8.40 | 8.47 | 8.38 | 8.47 | 8.34 | - | 374,015 |
| May 22, 2025 | 8.47 | 8.51 | 8.44 | 8.47 | 8.34 | -0.12% | 431,242 |
| May 21, 2025 | 8.54 | 8.56 | 8.44 | 8.48 | 8.35 | -1.05% | 547,974 |
| May 20, 2025 | 8.50 | 8.57 | 8.50 | 8.57 | 8.44 | 0.82% | 548,043 |
| May 19, 2025 | 8.43 | 8.51 | 8.43 | 8.50 | 8.37 | -0.23% | 566,658 |
| May 16, 2025 | 8.53 | 8.53 | 8.47 | 8.52 | 8.39 | 0.24% | 443,603 |
| May 15, 2025 | 8.46 | 8.50 | 8.40 | 8.50 | 8.37 | -0.58% | 429,902 |
| May 14, 2025 | 8.54 | 8.56 | 8.50 | 8.55 | 8.36 | 0.35% | 535,773 |
| May 13, 2025 | 8.46 | 8.52 | 8.45 | 8.52 | 8.33 | 0.83% | 664,122 |
| May 12, 2025 | 8.49 | 8.50 | 8.41 | 8.45 | 8.26 | 1.32% | 694,209 |
| May 9, 2025 | 8.35 | 8.36 | 8.31 | 8.34 | 8.15 | 0.48% | 622,827 |
| May 8, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.11 | 0.36% | 479,107 |
| May 7, 2025 | 8.30 | 8.31 | 8.24 | 8.27 | 8.08 | - | 405,661 |
| May 6, 2025 | 8.22 | 8.31 | 8.20 | 8.27 | 8.08 | 0.12% | 541,865 |
| May 5, 2025 | 8.24 | 8.33 | 8.22 | 8.26 | 8.07 | 0.24% | 577,772 |
| May 2, 2025 | 8.25 | 8.35 | 8.22 | 8.24 | 8.06 | 0.37% | 515,108 |