Skip to main content
Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
8.30
-0.11 (-1.25%)
Feb 27, 2025, 3:59 PM EST - Market closed

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20258.428.438.298.308.30-1.19%556,211
Feb 26, 20258.408.438.358.408.400.60%509,244
Feb 25, 20258.398.418.328.358.35-0.12%383,800
Feb 24, 20258.448.458.358.368.36-0.59%762,450
Feb 21, 20258.528.538.388.418.41-1.06%593,361
Feb 20, 20258.538.548.468.508.50-520,928
Feb 19, 20258.498.528.468.508.50-0.47%546,589
Feb 18, 20258.508.548.478.548.540.47%540,202
Feb 14, 20258.518.528.468.508.50-0.58%415,706
Feb 13, 20258.448.558.438.558.481.30%407,076
Feb 12, 20258.458.458.398.448.38-0.47%1,086,428
Feb 11, 20258.468.538.458.488.420.12%704,206
Feb 10, 20258.508.548.458.478.41-595,994
Feb 7, 20258.588.588.438.478.41-1.28%732,548
Feb 6, 20258.568.598.538.588.510.59%400,749
Feb 5, 20258.518.548.478.538.470.47%504,645
Feb 4, 20258.498.538.468.498.430.35%575,063
Feb 3, 20258.428.498.338.468.40-0.35%1,113,325
Jan 31, 20258.578.618.458.498.43-0.47%926,074
Jan 30, 20258.538.568.448.538.470.24%624,404
Jan 29, 20258.568.568.468.518.45-0.47%456,926
Jan 28, 20258.528.558.488.558.480.83%398,347
Jan 27, 20258.438.498.418.488.42-0.70%749,924
Jan 24, 20258.578.618.478.548.47-0.35%550,044
Jan 23, 20258.568.598.558.578.500.23%432,549
Jan 22, 20258.548.568.498.558.480.47%613,436
Jan 21, 20258.478.518.448.518.450.95%635,652
Jan 17, 20258.428.448.398.438.371.08%518,821
Jan 16, 20258.378.378.318.348.280.24%380,519
Jan 15, 20258.308.368.278.328.260.60%498,971
Jan 14, 20258.268.298.198.278.140.49%478,317
Jan 13, 20258.158.268.138.238.100.61%506,859
Jan 10, 20258.228.268.168.188.05-1.21%670,056
Jan 8, 20258.318.368.258.288.15-703,735
Jan 7, 20258.378.398.258.288.15-0.48%685,357
Jan 6, 20258.308.418.298.328.190.73%603,148
Jan 3, 20258.248.348.228.268.130.85%618,510
Jan 2, 20258.238.248.178.198.060.24%484,545
Dec 31, 20248.278.308.178.178.04-0.12%653,221
Dec 30, 20248.168.218.138.188.05-0.73%729,834
Dec 27, 20248.338.348.198.248.11-1.08%589,144
Dec 26, 20248.328.368.318.338.20-0.12%391,903
Dec 24, 20248.258.348.248.348.211.21%262,590
Dec 23, 20248.168.248.168.248.110.12%577,007
Dec 20, 20248.208.298.118.238.040.49%827,732
Dec 19, 20248.268.298.168.198.00-0.12%702,476
Dec 18, 20248.418.488.208.208.01-2.50%739,871
Dec 17, 20248.428.448.368.418.22-0.12%797,999
Dec 16, 20248.438.488.418.428.22-0.24%521,471
Dec 13, 20248.488.538.418.448.24-0.47%568,343
Dec 12, 20248.548.548.468.488.28-0.82%527,919
Dec 11, 20248.598.598.528.558.35-753,614
Dec 10, 20248.608.628.548.558.35-0.35%360,782
Dec 9, 20248.608.638.568.588.38-0.12%340,168
Dec 6, 20248.578.618.558.598.390.59%373,829
Dec 5, 20248.538.598.498.548.340.12%455,915
Dec 4, 20248.568.568.518.538.330.24%410,590
Dec 3, 20248.508.558.448.518.310.24%457,583
Dec 2, 20248.448.508.408.498.290.59%621,453
Nov 29, 20248.408.458.388.448.241.08%342,769
Nov 27, 20248.378.458.328.358.160.12%749,377
Nov 26, 20248.378.378.338.348.15-0.12%466,895
Nov 25, 20248.458.458.328.358.16-0.71%711,443
Nov 22, 20248.428.448.398.418.220.24%382,470
Nov 21, 20248.388.418.338.398.20-0.12%768,872
Nov 20, 20248.498.498.368.408.14-0.59%565,996
Nov 19, 20248.468.518.438.458.19-0.24%475,447
Nov 18, 20248.368.498.348.478.211.07%458,088
Nov 15, 20248.388.408.318.388.120.12%451,868
Nov 14, 20248.488.508.358.378.11-0.83%625,609
Nov 13, 20248.518.578.448.448.18-0.82%507,539
Nov 12, 20248.608.658.468.518.25-0.58%695,752
Nov 11, 20248.648.678.538.568.30-0.47%467,675
Nov 8, 20248.578.648.568.608.340.12%412,449
Nov 7, 20248.568.638.518.598.330.70%383,523
Nov 6, 20248.558.558.438.538.271.67%497,578
Nov 5, 20248.378.468.358.398.130.48%563,920
Nov 4, 20248.348.398.318.358.090.12%383,333
Nov 1, 20248.328.398.328.348.080.60%373,646
Oct 31, 20248.408.478.268.298.03-1.43%674,434
Oct 30, 20248.438.458.398.418.15-361,757
Oct 29, 20248.428.448.388.418.15-0.12%428,738
Oct 28, 20248.468.478.408.428.16-385,616
Oct 25, 20248.488.538.418.428.16-0.12%305,441
Oct 24, 20248.458.468.408.438.170.48%332,654
Oct 23, 20248.508.568.398.398.13-2.67%516,303
Oct 22, 20248.668.678.548.628.29-0.46%617,664
Oct 21, 20248.588.678.548.668.330.93%536,121
Oct 18, 20248.588.608.558.588.250.23%388,345
Oct 17, 20248.588.618.548.568.230.23%586,257
Oct 16, 20248.528.558.428.548.210.23%727,765
Oct 15, 20248.628.628.498.528.19-0.81%394,933
Oct 14, 20248.588.618.558.598.260.35%339,785
Oct 11, 20248.558.598.548.568.230.59%408,929
Oct 10, 20248.568.578.488.518.18-0.47%473,103
Oct 9, 20248.588.658.508.558.220.12%857,672
Oct 8, 20248.548.598.508.548.210.71%557,208
Oct 7, 20248.558.588.458.488.16-0.59%533,394
Oct 4, 20248.608.618.518.538.20-421,062
Oct 3, 20248.558.598.508.538.20-0.23%456,721