Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
8.14
-0.02 (-0.25%)
At close: Mar 31, 2025, 4:00 PM
8.16
+0.02 (0.21%)
After-hours: Mar 31, 2025, 7:55 PM EDT
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.05 | 8.15 | 8.01 | 8.14 | 8.14 | -0.25% | 776,934 |
| Mar 28, 2025 | 8.21 | 8.24 | 8.14 | 8.16 | 8.16 | -0.97% | 586,578 |
| Mar 27, 2025 | 8.27 | 8.27 | 8.21 | 8.24 | 8.24 | -0.36% | 356,536 |
| Mar 26, 2025 | 8.37 | 8.38 | 8.24 | 8.27 | 8.27 | -1.31% | 528,432 |
| Mar 25, 2025 | 8.34 | 8.39 | 8.32 | 8.38 | 8.38 | 0.96% | 745,592 |
| Mar 24, 2025 | 8.33 | 8.34 | 8.27 | 8.30 | 8.30 | 0.36% | 476,067 |
| Mar 21, 2025 | 8.25 | 8.29 | 8.22 | 8.27 | 8.27 | -0.36% | 387,561 |
| Mar 20, 2025 | 8.25 | 8.32 | 8.24 | 8.30 | 8.30 | -0.24% | 433,405 |
| Mar 19, 2025 | 8.25 | 8.33 | 8.24 | 8.32 | 8.32 | 0.85% | 571,254 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.21 | 8.25 | 8.25 | -0.12% | 421,266 |
| Mar 17, 2025 | 8.26 | 8.31 | 8.21 | 8.26 | 8.26 | 0.61% | 572,637 |
| Mar 14, 2025 | 8.11 | 8.23 | 8.11 | 8.21 | 8.21 | 1.23% | 658,063 |
| Mar 13, 2025 | 8.22 | 8.23 | 8.11 | 8.11 | 8.05 | -1.46% | 473,792 |
| Mar 12, 2025 | 8.21 | 8.25 | 8.15 | 8.23 | 8.17 | 0.98% | 618,566 |
| Mar 11, 2025 | 8.24 | 8.26 | 8.11 | 8.15 | 8.09 | -0.97% | 756,031 |
| Mar 10, 2025 | 8.32 | 8.35 | 8.14 | 8.23 | 8.17 | -1.56% | 947,816 |
| Mar 7, 2025 | 8.29 | 8.38 | 8.23 | 8.36 | 8.29 | 0.36% | 675,323 |
| Mar 6, 2025 | 8.37 | 8.39 | 8.26 | 8.33 | 8.26 | -0.83% | 687,123 |
| Mar 5, 2025 | 8.32 | 8.43 | 8.30 | 8.40 | 8.33 | 1.33% | 690,052 |
| Mar 4, 2025 | 8.30 | 8.35 | 8.20 | 8.29 | 8.22 | -0.48% | 689,884 |
| Mar 3, 2025 | 8.40 | 8.45 | 8.30 | 8.33 | 8.26 | -0.48% | 855,910 |
| Feb 28, 2025 | 8.33 | 8.39 | 8.28 | 8.37 | 8.30 | 0.84% | 952,527 |
| Feb 27, 2025 | 8.42 | 8.43 | 8.29 | 8.30 | 8.23 | -1.19% | 556,211 |
| Feb 26, 2025 | 8.40 | 8.43 | 8.35 | 8.40 | 8.33 | 0.60% | 509,244 |
| Feb 25, 2025 | 8.39 | 8.41 | 8.32 | 8.35 | 8.28 | -0.12% | 383,800 |
| Feb 24, 2025 | 8.44 | 8.45 | 8.35 | 8.36 | 8.29 | -0.59% | 762,450 |
| Feb 21, 2025 | 8.52 | 8.53 | 8.38 | 8.41 | 8.34 | -1.06% | 593,361 |
| Feb 20, 2025 | 8.53 | 8.54 | 8.46 | 8.50 | 8.43 | - | 520,928 |
| Feb 19, 2025 | 8.49 | 8.52 | 8.46 | 8.50 | 8.43 | -0.47% | 546,589 |
| Feb 18, 2025 | 8.50 | 8.54 | 8.47 | 8.54 | 8.47 | 0.47% | 540,202 |
| Feb 14, 2025 | 8.51 | 8.52 | 8.46 | 8.50 | 8.43 | -0.58% | 415,706 |
| Feb 13, 2025 | 8.44 | 8.55 | 8.43 | 8.55 | 8.42 | 1.30% | 407,076 |
| Feb 12, 2025 | 8.45 | 8.45 | 8.39 | 8.44 | 8.31 | -0.47% | 1,086,428 |
| Feb 11, 2025 | 8.46 | 8.53 | 8.45 | 8.48 | 8.35 | 0.12% | 704,206 |
| Feb 10, 2025 | 8.50 | 8.54 | 8.45 | 8.47 | 8.34 | - | 595,994 |
| Feb 7, 2025 | 8.58 | 8.58 | 8.43 | 8.47 | 8.34 | -1.28% | 732,548 |
| Feb 6, 2025 | 8.56 | 8.59 | 8.53 | 8.58 | 8.45 | 0.59% | 400,749 |
| Feb 5, 2025 | 8.51 | 8.54 | 8.47 | 8.53 | 8.40 | 0.47% | 504,645 |
| Feb 4, 2025 | 8.49 | 8.53 | 8.46 | 8.49 | 8.36 | 0.35% | 575,063 |
| Feb 3, 2025 | 8.42 | 8.49 | 8.33 | 8.46 | 8.33 | -0.35% | 1,113,325 |
| Jan 31, 2025 | 8.57 | 8.61 | 8.45 | 8.49 | 8.36 | -0.47% | 926,074 |
| Jan 30, 2025 | 8.53 | 8.56 | 8.44 | 8.53 | 8.40 | 0.24% | 624,404 |
| Jan 29, 2025 | 8.56 | 8.56 | 8.46 | 8.51 | 8.38 | -0.47% | 456,926 |
| Jan 28, 2025 | 8.52 | 8.55 | 8.48 | 8.55 | 8.42 | 0.83% | 398,347 |
| Jan 27, 2025 | 8.43 | 8.49 | 8.41 | 8.48 | 8.35 | -0.70% | 749,924 |
| Jan 24, 2025 | 8.57 | 8.61 | 8.47 | 8.54 | 8.41 | -0.35% | 550,044 |
| Jan 23, 2025 | 8.56 | 8.59 | 8.55 | 8.57 | 8.44 | 0.23% | 432,549 |
| Jan 22, 2025 | 8.54 | 8.56 | 8.49 | 8.55 | 8.42 | 0.47% | 613,436 |
| Jan 21, 2025 | 8.47 | 8.51 | 8.44 | 8.51 | 8.38 | 0.95% | 635,652 |
| Jan 17, 2025 | 8.42 | 8.44 | 8.39 | 8.43 | 8.30 | 1.08% | 518,821 |