Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
7.86
+0.07 (0.90%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 7.83 | 7.89 | 7.79 | 7.86 | 7.86 | 0.90% | 523,686 |
| Apr 23, 2025 | 7.82 | 7.86 | 7.77 | 7.79 | 7.79 | 1.70% | 649,123 |
| Apr 22, 2025 | 7.57 | 7.70 | 7.56 | 7.66 | 7.66 | 2.82% | 628,799 |
| Apr 21, 2025 | 7.63 | 7.64 | 7.41 | 7.45 | 7.45 | -2.61% | 1,122,897 |
| Apr 17, 2025 | 7.67 | 7.70 | 7.61 | 7.65 | 7.65 | 0.53% | 435,353 |
| Apr 16, 2025 | 7.61 | 7.73 | 7.56 | 7.61 | 7.61 | -1.81% | 624,368 |
| Apr 15, 2025 | 7.78 | 7.83 | 7.73 | 7.75 | 7.75 | -0.77% | 511,602 |
| Apr 14, 2025 | 7.84 | 7.85 | 7.73 | 7.81 | 7.74 | 1.30% | 561,554 |
| Apr 11, 2025 | 7.69 | 7.75 | 7.57 | 7.71 | 7.65 | 0.39% | 683,830 |
| Apr 10, 2025 | 7.81 | 7.83 | 7.51 | 7.68 | 7.62 | -2.04% | 974,388 |
| Apr 9, 2025 | 7.23 | 7.90 | 7.15 | 7.84 | 7.77 | 9.04% | 1,368,313 |
| Apr 8, 2025 | 7.33 | 7.59 | 7.13 | 7.19 | 7.13 | -0.28% | 1,920,822 |
| Apr 7, 2025 | 7.28 | 7.44 | 6.74 | 7.21 | 7.15 | -3.09% | 2,374,294 |
| Apr 4, 2025 | 7.80 | 7.97 | 7.44 | 7.44 | 7.38 | -7.23% | 1,784,322 |
| Apr 3, 2025 | 8.00 | 8.07 | 7.95 | 8.02 | 7.95 | -1.96% | 1,695,181 |
| Apr 2, 2025 | 8.06 | 8.23 | 8.05 | 8.18 | 8.11 | 0.49% | 460,853 |
| Apr 1, 2025 | 8.06 | 8.18 | 8.03 | 8.14 | 8.07 | - | 635,611 |
| Mar 31, 2025 | 8.05 | 8.15 | 8.01 | 8.14 | 8.07 | -0.25% | 776,934 |
| Mar 28, 2025 | 8.21 | 8.24 | 8.14 | 8.16 | 8.09 | -0.97% | 586,578 |
| Mar 27, 2025 | 8.27 | 8.27 | 8.21 | 8.24 | 8.17 | -0.36% | 356,536 |
| Mar 26, 2025 | 8.37 | 8.38 | 8.24 | 8.27 | 8.20 | -1.31% | 528,432 |
| Mar 25, 2025 | 8.34 | 8.39 | 8.32 | 8.38 | 8.31 | 0.96% | 745,592 |
| Mar 24, 2025 | 8.33 | 8.34 | 8.27 | 8.30 | 8.23 | 0.36% | 476,067 |
| Mar 21, 2025 | 8.25 | 8.29 | 8.22 | 8.27 | 8.20 | -0.36% | 387,561 |
| Mar 20, 2025 | 8.25 | 8.32 | 8.24 | 8.30 | 8.23 | -0.24% | 433,405 |
| Mar 19, 2025 | 8.25 | 8.33 | 8.24 | 8.32 | 8.25 | 0.85% | 571,254 |
| Mar 18, 2025 | 8.25 | 8.25 | 8.21 | 8.25 | 8.18 | -0.12% | 421,266 |
| Mar 17, 2025 | 8.26 | 8.31 | 8.21 | 8.26 | 8.19 | 0.61% | 572,637 |
| Mar 14, 2025 | 8.11 | 8.23 | 8.11 | 8.21 | 8.14 | 1.23% | 658,063 |
| Mar 13, 2025 | 8.22 | 8.23 | 8.11 | 8.11 | 7.98 | -1.46% | 473,792 |
| Mar 12, 2025 | 8.21 | 8.25 | 8.15 | 8.23 | 8.10 | 0.98% | 618,566 |
| Mar 11, 2025 | 8.24 | 8.26 | 8.11 | 8.15 | 8.02 | -0.97% | 756,031 |
| Mar 10, 2025 | 8.32 | 8.35 | 8.14 | 8.23 | 8.10 | -1.56% | 947,816 |
| Mar 7, 2025 | 8.29 | 8.38 | 8.23 | 8.36 | 8.22 | 0.36% | 675,323 |
| Mar 6, 2025 | 8.37 | 8.39 | 8.26 | 8.33 | 8.19 | -0.83% | 687,123 |
| Mar 5, 2025 | 8.32 | 8.43 | 8.30 | 8.40 | 8.26 | 1.33% | 690,052 |
| Mar 4, 2025 | 8.30 | 8.35 | 8.20 | 8.29 | 8.16 | -0.48% | 689,884 |
| Mar 3, 2025 | 8.40 | 8.45 | 8.30 | 8.33 | 8.19 | -0.48% | 855,910 |
| Feb 28, 2025 | 8.33 | 8.39 | 8.28 | 8.37 | 8.23 | 0.84% | 952,527 |
| Feb 27, 2025 | 8.42 | 8.43 | 8.29 | 8.30 | 8.17 | -1.19% | 556,211 |
| Feb 26, 2025 | 8.40 | 8.43 | 8.35 | 8.40 | 8.26 | 0.60% | 509,244 |
| Feb 25, 2025 | 8.39 | 8.41 | 8.32 | 8.35 | 8.21 | -0.12% | 383,800 |
| Feb 24, 2025 | 8.44 | 8.45 | 8.35 | 8.36 | 8.22 | -0.59% | 762,450 |
| Feb 21, 2025 | 8.52 | 8.53 | 8.38 | 8.41 | 8.27 | -1.06% | 593,361 |
| Feb 20, 2025 | 8.53 | 8.54 | 8.46 | 8.50 | 8.36 | - | 520,928 |
| Feb 19, 2025 | 8.49 | 8.52 | 8.46 | 8.50 | 8.36 | -0.47% | 546,589 |
| Feb 18, 2025 | 8.50 | 8.54 | 8.47 | 8.54 | 8.40 | 0.47% | 540,202 |
| Feb 14, 2025 | 8.51 | 8.52 | 8.46 | 8.50 | 8.36 | -0.58% | 415,706 |
| Feb 13, 2025 | 8.44 | 8.55 | 8.43 | 8.55 | 8.35 | 1.30% | 407,076 |
| Feb 12, 2025 | 8.45 | 8.45 | 8.39 | 8.44 | 8.24 | -0.47% | 1,086,428 |