Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.40
-0.18 (-1.88%)
At close: Mar 3, 2026, 4:00 PM EST
9.40
0.00 (0.00%)
After-hours: Mar 3, 2026, 4:10 PM EST
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.46 | 9.46 | 9.32 | 9.30 | - | -2.92% | 176,053 |
| Mar 2, 2026 | 9.55 | 9.65 | 9.51 | 9.58 | 9.58 | -0.83% | 484,930 |
| Feb 27, 2026 | 9.70 | 9.72 | 9.63 | 9.66 | 9.66 | -0.72% | 622,615 |
| Feb 26, 2026 | 9.73 | 9.75 | 9.65 | 9.73 | 9.73 | 0.21% | 857,378 |
| Feb 25, 2026 | 9.68 | 9.71 | 9.66 | 9.71 | 9.71 | 0.94% | 436,389 |
| Feb 24, 2026 | 9.61 | 9.65 | 9.58 | 9.62 | 9.62 | 0.21% | 663,258 |
| Feb 23, 2026 | 9.63 | 9.67 | 9.56 | 9.60 | 9.60 | -0.52% | 398,477 |
| Feb 20, 2026 | 9.61 | 9.69 | 9.61 | 9.65 | 9.65 | 0.31% | 273,996 |
| Feb 19, 2026 | 9.63 | 9.65 | 9.59 | 9.62 | 9.62 | -0.31% | 416,422 |
| Feb 18, 2026 | 9.56 | 9.68 | 9.56 | 9.65 | 9.65 | 1.15% | 564,294 |
| Feb 17, 2026 | 9.55 | 9.58 | 9.47 | 9.54 | 9.54 | -0.83% | 510,281 |
| Feb 13, 2026 | 9.62 | 9.68 | 9.56 | 9.62 | 9.55 | -0.10% | 413,593 |
| Feb 12, 2026 | 9.70 | 9.72 | 9.58 | 9.63 | 9.56 | -0.62% | 445,728 |
| Feb 11, 2026 | 9.75 | 9.76 | 9.67 | 9.69 | 9.62 | - | 343,465 |
| Feb 10, 2026 | 9.74 | 9.76 | 9.69 | 9.69 | 9.62 | -0.21% | 371,219 |
| Feb 9, 2026 | 9.68 | 9.76 | 9.64 | 9.71 | 9.64 | 0.41% | 368,967 |
| Feb 6, 2026 | 9.56 | 9.73 | 9.55 | 9.67 | 9.60 | 1.26% | 521,376 |
| Feb 5, 2026 | 9.54 | 9.60 | 9.48 | 9.55 | 9.48 | -0.10% | 628,897 |
| Feb 4, 2026 | 9.67 | 9.69 | 9.56 | 9.56 | 9.49 | -1.14% | 656,610 |
| Feb 3, 2026 | 9.74 | 9.74 | 9.63 | 9.67 | 9.60 | -0.72% | 570,911 |
| Feb 2, 2026 | 9.67 | 9.76 | 9.66 | 9.74 | 9.67 | 0.52% | 465,863 |
| Jan 30, 2026 | 9.68 | 9.74 | 9.66 | 9.69 | 9.62 | -0.21% | 591,834 |
| Jan 29, 2026 | 9.68 | 9.71 | 9.58 | 9.71 | 9.64 | 0.41% | 592,628 |
| Jan 28, 2026 | 9.70 | 9.71 | 9.66 | 9.67 | 9.60 | -0.10% | 404,882 |
| Jan 27, 2026 | 9.65 | 9.68 | 9.65 | 9.68 | 9.61 | 0.31% | 379,876 |
| Jan 26, 2026 | 9.62 | 9.69 | 9.60 | 9.65 | 9.58 | 0.21% | 621,129 |
| Jan 23, 2026 | 9.63 | 9.66 | 9.61 | 9.63 | 9.56 | -0.21% | 361,750 |
| Jan 22, 2026 | 9.60 | 9.65 | 9.59 | 9.65 | 9.58 | 1.05% | 303,871 |
| Jan 21, 2026 | 9.50 | 9.57 | 9.48 | 9.55 | 9.48 | 0.74% | 623,106 |
| Jan 20, 2026 | 9.50 | 9.54 | 9.43 | 9.48 | 9.42 | -0.84% | 508,251 |
| Jan 16, 2026 | 9.65 | 9.65 | 9.56 | 9.56 | 9.49 | -0.73% | 1,542,098 |
| Jan 15, 2026 | 9.68 | 9.68 | 9.62 | 9.63 | 9.56 | -0.52% | 510,136 |
| Jan 14, 2026 | 9.73 | 9.74 | 9.66 | 9.68 | 9.55 | -0.62% | 490,133 |
| Jan 13, 2026 | 9.77 | 9.78 | 9.69 | 9.74 | 9.61 | - | 576,540 |
| Jan 12, 2026 | 9.69 | 9.76 | 9.68 | 9.74 | 9.61 | 0.10% | 614,826 |
| Jan 9, 2026 | 9.67 | 9.73 | 9.67 | 9.73 | 9.60 | 0.62% | 367,831 |
| Jan 8, 2026 | 9.61 | 9.67 | 9.57 | 9.67 | 9.54 | 0.62% | 572,170 |
| Jan 7, 2026 | 9.64 | 9.68 | 9.61 | 9.61 | 9.48 | -0.41% | 612,429 |
| Jan 6, 2026 | 9.56 | 9.71 | 9.54 | 9.65 | 9.52 | 0.84% | 570,364 |
| Jan 5, 2026 | 9.49 | 9.59 | 9.48 | 9.57 | 9.44 | 0.95% | 580,336 |
| Jan 2, 2026 | 9.53 | 9.55 | 9.47 | 9.48 | 9.35 | -0.52% | 538,160 |
| Dec 31, 2025 | 9.50 | 9.53 | 9.45 | 9.53 | 9.40 | 0.74% | 1,042,320 |
| Dec 30, 2025 | 9.38 | 9.48 | 9.38 | 9.46 | 9.33 | 1.18% | 461,546 |
| Dec 29, 2025 | 9.45 | 9.46 | 9.35 | 9.35 | 9.22 | -1.27% | 929,160 |
| Dec 26, 2025 | 9.44 | 9.49 | 9.42 | 9.47 | 9.34 | 0.53% | 417,208 |
| Dec 24, 2025 | 9.40 | 9.43 | 9.38 | 9.42 | 9.29 | 0.21% | 246,747 |
| Dec 23, 2025 | 9.35 | 9.40 | 9.33 | 9.40 | 9.27 | 0.64% | 295,321 |
| Dec 22, 2025 | 9.33 | 9.38 | 9.32 | 9.34 | 9.21 | 0.11% | 299,893 |
| Dec 19, 2025 | 9.25 | 9.33 | 9.23 | 9.33 | 9.20 | 1.08% | 357,256 |
| Dec 18, 2025 | 9.23 | 9.29 | 9.20 | 9.23 | 9.10 | 0.54% | 397,168 |