Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
8.53
-0.02 (-0.23%)
Jun 18, 2025, 4:00 PM - Market closed
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.54 | 8.59 | 8.50 | 8.53 | 8.53 | -0.23% | 568,280 |
| Jun 17, 2025 | 8.60 | 8.63 | 8.55 | 8.55 | 8.55 | -1.16% | 456,980 |
| Jun 16, 2025 | 8.66 | 8.69 | 8.61 | 8.65 | 8.65 | -0.35% | 596,079 |
| Jun 13, 2025 | 8.70 | 8.76 | 8.66 | 8.68 | 8.62 | -0.80% | 548,474 |
| Jun 12, 2025 | 8.74 | 8.76 | 8.73 | 8.75 | 8.68 | 0.23% | 667,816 |
| Jun 11, 2025 | 8.75 | 8.77 | 8.71 | 8.73 | 8.66 | - | 506,586 |
| Jun 10, 2025 | 8.72 | 8.74 | 8.71 | 8.73 | 8.66 | 0.34% | 481,485 |
| Jun 9, 2025 | 8.70 | 8.72 | 8.68 | 8.70 | 8.63 | 0.12% | 527,741 |
| Jun 6, 2025 | 8.69 | 8.70 | 8.68 | 8.69 | 8.62 | 0.46% | 507,754 |
| Jun 5, 2025 | 8.69 | 8.70 | 8.63 | 8.65 | 8.59 | -0.23% | 684,622 |
| Jun 4, 2025 | 8.63 | 8.69 | 8.63 | 8.67 | 8.61 | 0.46% | 920,316 |
| Jun 3, 2025 | 8.63 | 8.64 | 8.59 | 8.63 | 8.57 | - | 510,415 |
| Jun 2, 2025 | 8.58 | 8.64 | 8.53 | 8.63 | 8.57 | 0.47% | 524,542 |
| May 30, 2025 | 8.57 | 8.60 | 8.53 | 8.59 | 8.53 | 0.23% | 633,352 |
| May 29, 2025 | 8.55 | 8.57 | 8.51 | 8.57 | 8.51 | 0.82% | 429,635 |
| May 28, 2025 | 8.57 | 8.57 | 8.50 | 8.50 | 8.44 | -0.82% | 360,521 |
| May 27, 2025 | 8.54 | 8.58 | 8.51 | 8.57 | 8.51 | 1.18% | 636,596 |
| May 23, 2025 | 8.40 | 8.47 | 8.38 | 8.47 | 8.41 | - | 374,015 |
| May 22, 2025 | 8.47 | 8.51 | 8.44 | 8.47 | 8.41 | -0.12% | 431,242 |
| May 21, 2025 | 8.54 | 8.56 | 8.44 | 8.48 | 8.42 | -1.05% | 547,974 |
| May 20, 2025 | 8.50 | 8.57 | 8.50 | 8.57 | 8.51 | 0.82% | 548,043 |
| May 19, 2025 | 8.43 | 8.51 | 8.43 | 8.50 | 8.44 | -0.23% | 566,658 |
| May 16, 2025 | 8.53 | 8.53 | 8.47 | 8.52 | 8.46 | 0.24% | 443,603 |
| May 15, 2025 | 8.46 | 8.50 | 8.40 | 8.50 | 8.44 | -0.58% | 429,902 |
| May 14, 2025 | 8.54 | 8.56 | 8.50 | 8.55 | 8.42 | 0.35% | 535,773 |
| May 13, 2025 | 8.46 | 8.52 | 8.45 | 8.52 | 8.39 | 0.83% | 664,122 |
| May 12, 2025 | 8.49 | 8.50 | 8.41 | 8.45 | 8.32 | 1.32% | 694,209 |
| May 9, 2025 | 8.35 | 8.36 | 8.31 | 8.34 | 8.21 | 0.48% | 622,827 |
| May 8, 2025 | 8.30 | 8.35 | 8.25 | 8.30 | 8.17 | 0.36% | 479,107 |
| May 7, 2025 | 8.30 | 8.31 | 8.24 | 8.27 | 8.15 | - | 405,661 |
| May 6, 2025 | 8.22 | 8.31 | 8.20 | 8.27 | 8.15 | 0.12% | 541,865 |
| May 5, 2025 | 8.24 | 8.33 | 8.22 | 8.26 | 8.14 | 0.24% | 577,772 |
| May 2, 2025 | 8.25 | 8.35 | 8.22 | 8.24 | 8.12 | 0.37% | 515,108 |
| May 1, 2025 | 8.19 | 8.24 | 8.14 | 8.21 | 8.09 | 1.61% | 591,312 |
| Apr 30, 2025 | 7.99 | 8.12 | 7.94 | 8.08 | 7.96 | 0.12% | 1,060,543 |
| Apr 29, 2025 | 7.98 | 8.07 | 7.95 | 8.07 | 7.95 | 1.13% | 477,390 |
| Apr 28, 2025 | 7.97 | 8.02 | 7.90 | 7.98 | 7.86 | 0.38% | 643,519 |
| Apr 25, 2025 | 7.89 | 7.99 | 7.89 | 7.95 | 7.83 | 1.15% | 386,977 |
| Apr 24, 2025 | 7.83 | 7.89 | 7.79 | 7.86 | 7.74 | 0.90% | 523,686 |
| Apr 23, 2025 | 7.82 | 7.86 | 7.77 | 7.79 | 7.67 | 1.70% | 649,123 |
| Apr 22, 2025 | 7.57 | 7.70 | 7.56 | 7.66 | 7.54 | 2.82% | 628,799 |
| Apr 21, 2025 | 7.63 | 7.64 | 7.41 | 7.45 | 7.34 | -2.61% | 1,122,897 |
| Apr 17, 2025 | 7.67 | 7.70 | 7.61 | 7.65 | 7.53 | 0.53% | 435,353 |
| Apr 16, 2025 | 7.61 | 7.73 | 7.56 | 7.61 | 7.50 | -1.81% | 624,368 |
| Apr 15, 2025 | 7.78 | 7.83 | 7.73 | 7.75 | 7.63 | -0.77% | 511,602 |
| Apr 14, 2025 | 7.84 | 7.85 | 7.73 | 7.81 | 7.63 | 1.30% | 561,554 |
| Apr 11, 2025 | 7.69 | 7.75 | 7.57 | 7.71 | 7.53 | 0.39% | 683,830 |
| Apr 10, 2025 | 7.81 | 7.83 | 7.51 | 7.68 | 7.50 | -2.04% | 974,388 |
| Apr 9, 2025 | 7.23 | 7.90 | 7.15 | 7.84 | 7.66 | 9.04% | 1,368,313 |
| Apr 8, 2025 | 7.33 | 7.59 | 7.13 | 7.19 | 7.02 | -0.28% | 1,920,822 |