Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.73
-0.08 (-0.82%)
Jul 1, 2026, 4:00 PM EDT - Market closed
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 9.80 | 9.82 | 9.71 | 9.73 | 9.73 | -0.82% | 699,927 |
| Jun 30, 2026 | 9.63 | 9.81 | 9.62 | 9.81 | 9.81 | 1.76% | 756,838 |
| Jun 29, 2026 | 9.57 | 9.66 | 9.56 | 9.64 | 9.64 | 1.37% | 637,939 |
| Jun 26, 2026 | 9.46 | 9.54 | 9.43 | 9.51 | 9.51 | 0.32% | 353,158 |
| Jun 25, 2026 | 9.49 | 9.56 | 9.46 | 9.48 | 9.48 | 0.74% | 428,746 |
| Jun 24, 2026 | 9.48 | 9.57 | 9.40 | 9.41 | 9.41 | -0.53% | 390,069 |
| Jun 23, 2026 | 9.45 | 9.51 | 9.41 | 9.46 | 9.46 | -0.94% | 431,835 |
| Jun 22, 2026 | 9.63 | 9.64 | 9.50 | 9.55 | 9.55 | -0.52% | 446,590 |
| Jun 18, 2026 | 9.58 | 9.63 | 9.47 | 9.60 | 9.60 | 0.95% | 480,522 |
| Jun 17, 2026 | 9.62 | 9.65 | 9.48 | 9.51 | 9.51 | -0.83% | 531,918 |
| Jun 16, 2026 | 9.63 | 9.64 | 9.58 | 9.59 | 9.59 | -0.21% | 326,249 |
| Jun 15, 2026 | 9.61 | 9.67 | 9.61 | 9.61 | 9.61 | 0.90% | 443,360 |
| Jun 12, 2026 | 9.60 | 9.64 | 9.55 | 9.59 | 9.52 | 0.31% | 379,119 |
| Jun 11, 2026 | 9.45 | 9.57 | 9.38 | 9.56 | 9.49 | 1.92% | 342,708 |
| Jun 10, 2026 | 9.46 | 9.54 | 9.38 | 9.38 | 9.32 | -0.95% | 585,555 |
| Jun 9, 2026 | 9.45 | 9.52 | 9.28 | 9.47 | 9.41 | 0.74% | 575,410 |
| Jun 8, 2026 | 9.38 | 9.44 | 9.35 | 9.40 | 9.34 | 0.75% | 601,409 |
| Jun 5, 2026 | 9.44 | 9.49 | 9.31 | 9.33 | 9.27 | -1.89% | 579,099 |
| Jun 4, 2026 | 9.40 | 9.54 | 9.39 | 9.51 | 9.44 | 0.63% | 387,586 |
| Jun 3, 2026 | 9.57 | 9.58 | 9.44 | 9.45 | 9.39 | -1.25% | 369,081 |
| Jun 2, 2026 | 9.52 | 9.60 | 9.50 | 9.57 | 9.50 | 0.53% | 377,432 |
| Jun 1, 2026 | 9.52 | 9.58 | 9.50 | 9.52 | 9.45 | -0.42% | 614,388 |
| May 29, 2026 | 9.55 | 9.62 | 9.54 | 9.56 | 9.49 | 0.21% | 488,214 |
| May 28, 2026 | 9.42 | 9.54 | 9.41 | 9.54 | 9.47 | 1.06% | 427,147 |
| May 27, 2026 | 9.46 | 9.49 | 9.41 | 9.44 | 9.38 | -0.11% | 340,400 |
| May 26, 2026 | 9.42 | 9.46 | 9.41 | 9.45 | 9.39 | 0.96% | 326,077 |
| May 22, 2026 | 9.40 | 9.43 | 9.36 | 9.36 | 9.30 | -0.32% | 336,607 |
| May 21, 2026 | 9.32 | 9.40 | 9.25 | 9.39 | 9.33 | 0.75% | 376,792 |
| May 20, 2026 | 9.26 | 9.35 | 9.22 | 9.32 | 9.26 | 0.76% | 352,771 |
| May 19, 2026 | 9.23 | 9.27 | 9.18 | 9.25 | 9.19 | 0.27% | 519,432 |
| May 18, 2026 | 9.22 | 9.29 | 9.15 | 9.23 | 9.16 | 0.16% | 645,244 |
| May 15, 2026 | 9.32 | 9.35 | 9.18 | 9.21 | 9.15 | -2.07% | 605,214 |
| May 14, 2026 | 9.51 | 9.54 | 9.47 | 9.47 | 9.34 | -0.32% | 412,810 |
| May 13, 2026 | 9.41 | 9.68 | 9.37 | 9.50 | 9.37 | 1.17% | 394,623 |
| May 12, 2026 | 9.45 | 9.54 | 9.38 | 9.39 | 9.26 | -1.16% | 467,712 |
| May 11, 2026 | 9.52 | 9.55 | 9.50 | 9.50 | 9.37 | -0.21% | 335,626 |
| May 8, 2026 | 9.53 | 9.55 | 9.48 | 9.52 | 9.39 | 0.32% | 343,042 |
| May 7, 2026 | 9.62 | 9.63 | 9.48 | 9.49 | 9.36 | -1.15% | 538,131 |
| May 6, 2026 | 9.50 | 9.62 | 9.50 | 9.60 | 9.47 | 1.80% | 478,124 |
| May 5, 2026 | 9.39 | 9.44 | 9.39 | 9.43 | 9.30 | 0.96% | 388,733 |
| May 4, 2026 | 9.38 | 9.42 | 9.33 | 9.34 | 9.21 | -1.06% | 443,250 |
| May 1, 2026 | 9.44 | 9.50 | 9.40 | 9.44 | 9.31 | 0.43% | 445,683 |
| Apr 30, 2026 | 9.34 | 9.47 | 9.31 | 9.40 | 9.27 | 1.62% | 870,694 |
| Apr 29, 2026 | 9.25 | 9.28 | 9.22 | 9.25 | 9.12 | - | 446,567 |
| Apr 28, 2026 | 9.25 | 9.26 | 9.22 | 9.25 | 9.12 | -0.75% | 370,783 |
| Apr 27, 2026 | 9.25 | 9.32 | 9.25 | 9.32 | 9.19 | 0.43% | 365,520 |
| Apr 24, 2026 | 9.19 | 9.28 | 9.15 | 9.28 | 9.15 | 0.98% | 342,209 |
| Apr 23, 2026 | 9.25 | 9.27 | 9.14 | 9.19 | 9.06 | -0.65% | 384,864 |
| Apr 22, 2026 | 9.27 | 9.29 | 9.24 | 9.25 | 9.12 | 0.43% | 338,152 |
| Apr 21, 2026 | 9.29 | 9.32 | 9.20 | 9.21 | 9.08 | -0.86% | 484,133 |