Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.22
+0.01 (0.11%)
Oct 30, 2025, 8:04 AM EDT - Market open

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.269.289.179.219.21-0.22%472,087
Oct 28, 20259.309.309.229.239.23-0.75%347,120
Oct 27, 20259.259.309.229.309.301.20%539,093
Oct 24, 20259.159.239.159.199.190.77%359,985
Oct 23, 20259.089.179.089.129.120.33%447,173
Oct 22, 20259.199.199.049.099.09-0.55%864,746
Oct 21, 20259.169.189.119.149.14-0.22%295,851
Oct 20, 20259.109.189.109.169.161.10%418,820
Oct 17, 20259.079.109.039.069.06-0.22%461,073
Oct 16, 20259.079.159.039.089.08-0.11%602,114
Oct 15, 20259.099.149.029.099.09-0.11%424,115
Oct 14, 20259.029.128.989.109.040.11%482,799
Oct 13, 20259.089.119.029.099.030.89%316,120
Oct 10, 20259.169.188.969.018.95-1.74%663,768
Oct 9, 20259.259.279.179.179.10-0.86%317,776
Oct 8, 20259.209.269.179.259.180.65%380,335
Oct 7, 20259.259.269.199.199.12-0.43%755,396
Oct 6, 20259.209.249.179.239.160.44%663,123
Oct 3, 20259.169.239.129.199.120.33%582,171
Oct 2, 20259.199.199.149.169.09-561,626
Oct 1, 20259.089.189.059.169.090.66%633,362
Sep 30, 20259.059.109.029.109.040.89%578,895
Sep 29, 20258.959.048.959.028.960.89%415,494
Sep 26, 20258.969.008.938.948.88-0.22%469,195
Sep 25, 20258.958.968.898.968.90-0.11%381,983
Sep 24, 20259.029.038.948.978.91-0.44%313,124
Sep 23, 20259.049.068.979.018.95-0.11%407,471
Sep 22, 20259.089.089.029.028.96-0.66%400,587
Sep 19, 20259.009.088.989.089.021.00%457,347
Sep 18, 20258.989.008.958.998.930.33%396,959
Sep 17, 20259.019.028.938.968.90-0.44%389,438
Sep 16, 20259.059.058.989.008.94-0.11%374,210
Sep 15, 20258.999.058.999.018.95-0.22%410,133
Sep 12, 20259.069.069.039.038.90-0.33%387,639
Sep 11, 20259.049.069.039.068.930.67%375,871
Sep 10, 20259.029.028.999.008.870.33%361,870
Sep 9, 20259.009.008.978.978.84-0.22%335,145
Sep 8, 20258.989.008.958.998.860.56%351,771
Sep 5, 20258.978.988.938.948.81-0.22%436,730
Sep 4, 20258.888.968.888.968.830.79%536,961
Sep 3, 20258.898.928.858.898.760.34%472,919
Sep 2, 20258.838.898.828.868.73-0.78%587,663
Aug 29, 20258.958.978.898.938.80-546,048
Aug 28, 20258.898.948.878.938.800.34%595,237
Aug 27, 20258.818.908.808.908.770.68%405,780
Aug 26, 20258.838.848.798.848.710.11%532,847
Aug 25, 20258.828.848.818.838.700.11%305,320
Aug 22, 20258.738.848.718.828.691.03%293,056
Aug 21, 20258.728.748.688.738.61-0.46%445,561
Aug 20, 20258.818.838.738.778.64-0.34%433,444