Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.46
+0.07 (0.75%)
May 13, 2026, 12:33 PM EDT - Market open
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.41 | 9.68 | 9.37 | 9.40 | - | 0.05% | 56,082 |
| May 12, 2026 | 9.45 | 9.54 | 9.38 | 9.39 | 9.39 | -1.16% | 467,712 |
| May 11, 2026 | 9.52 | 9.55 | 9.50 | 9.50 | 9.50 | -0.21% | 333,681 |
| May 8, 2026 | 9.53 | 9.55 | 9.48 | 9.52 | 9.52 | 0.32% | 343,042 |
| May 7, 2026 | 9.62 | 9.63 | 9.48 | 9.49 | 9.49 | -1.15% | 538,131 |
| May 6, 2026 | 9.50 | 9.62 | 9.50 | 9.60 | 9.60 | 1.80% | 478,124 |
| May 5, 2026 | 9.39 | 9.44 | 9.39 | 9.43 | 9.43 | 0.96% | 388,733 |
| May 4, 2026 | 9.38 | 9.42 | 9.33 | 9.34 | 9.34 | -1.06% | 443,250 |
| May 1, 2026 | 9.44 | 9.50 | 9.40 | 9.44 | 9.44 | 0.43% | 445,683 |
| Apr 30, 2026 | 9.34 | 9.47 | 9.31 | 9.40 | 9.40 | 1.62% | 870,694 |
| Apr 29, 2026 | 9.25 | 9.28 | 9.22 | 9.25 | 9.25 | - | 446,567 |
| Apr 28, 2026 | 9.25 | 9.26 | 9.22 | 9.25 | 9.25 | -0.75% | 370,783 |
| Apr 27, 2026 | 9.25 | 9.32 | 9.25 | 9.32 | 9.32 | 0.43% | 365,520 |
| Apr 24, 2026 | 9.19 | 9.28 | 9.15 | 9.28 | 9.28 | 0.98% | 342,209 |
| Apr 23, 2026 | 9.25 | 9.27 | 9.14 | 9.19 | 9.19 | -0.65% | 384,864 |
| Apr 22, 2026 | 9.27 | 9.29 | 9.24 | 9.25 | 9.25 | 0.43% | 338,152 |
| Apr 21, 2026 | 9.29 | 9.32 | 9.20 | 9.21 | 9.21 | -0.86% | 484,133 |
| Apr 20, 2026 | 9.30 | 9.36 | 9.28 | 9.29 | 9.29 | -0.32% | 490,258 |
| Apr 17, 2026 | 9.31 | 9.45 | 9.30 | 9.32 | 9.32 | 0.65% | 491,622 |
| Apr 16, 2026 | 9.34 | 9.34 | 9.23 | 9.26 | 9.26 | -0.54% | 385,804 |
| Apr 15, 2026 | 9.37 | 9.37 | 9.26 | 9.31 | 9.31 | -1.06% | 408,204 |
| Apr 14, 2026 | 9.34 | 9.42 | 9.32 | 9.41 | 9.34 | 1.51% | 421,709 |
| Apr 13, 2026 | 9.15 | 9.27 | 9.07 | 9.27 | 9.21 | 1.20% | 446,185 |
| Apr 10, 2026 | 9.22 | 9.27 | 9.14 | 9.16 | 9.10 | -0.22% | 444,860 |
| Apr 9, 2026 | 9.07 | 9.29 | 9.06 | 9.18 | 9.12 | 0.99% | 868,357 |
| Apr 8, 2026 | 9.05 | 9.14 | 9.05 | 9.09 | 9.03 | 2.94% | 550,547 |
| Apr 7, 2026 | 8.78 | 8.86 | 8.73 | 8.83 | 8.77 | - | 475,708 |
| Apr 6, 2026 | 8.81 | 8.89 | 8.77 | 8.83 | 8.77 | 0.11% | 584,809 |
| Apr 2, 2026 | 8.76 | 8.88 | 8.66 | 8.82 | 8.76 | -0.34% | 687,138 |
| Apr 1, 2026 | 8.70 | 8.90 | 8.70 | 8.85 | 8.79 | 2.19% | 827,184 |
| Mar 31, 2026 | 8.44 | 8.66 | 8.41 | 8.66 | 8.60 | 4.59% | 1,079,698 |
| Mar 30, 2026 | 8.35 | 8.47 | 8.25 | 8.28 | 8.22 | -0.36% | 667,782 |
| Mar 27, 2026 | 8.47 | 8.48 | 8.29 | 8.31 | 8.25 | -2.24% | 619,223 |
| Mar 26, 2026 | 8.61 | 8.66 | 8.50 | 8.50 | 8.44 | -2.41% | 566,120 |
| Mar 25, 2026 | 8.68 | 8.75 | 8.63 | 8.71 | 8.65 | 1.16% | 489,696 |
| Mar 24, 2026 | 8.59 | 8.66 | 8.57 | 8.61 | 8.55 | -0.12% | 440,058 |
| Mar 23, 2026 | 8.75 | 8.83 | 8.62 | 8.62 | 8.56 | 0.58% | 997,615 |
| Mar 20, 2026 | 8.78 | 8.86 | 8.54 | 8.57 | 8.51 | -2.28% | 799,540 |
| Mar 19, 2026 | 8.78 | 8.85 | 8.72 | 8.77 | 8.71 | -1.35% | 392,350 |
| Mar 18, 2026 | 8.93 | 8.98 | 8.89 | 8.89 | 8.83 | -1.11% | 673,362 |
| Mar 17, 2026 | 9.02 | 9.06 | 8.96 | 8.99 | 8.93 | 0.22% | 599,235 |
| Mar 16, 2026 | 9.02 | 9.04 | 8.93 | 8.97 | 8.91 | -0.11% | 683,861 |
| Mar 13, 2026 | 9.10 | 9.14 | 8.98 | 8.98 | 8.85 | -1.10% | 326,892 |
| Mar 12, 2026 | 9.17 | 9.18 | 9.06 | 9.08 | 8.95 | -1.52% | 449,303 |
| Mar 11, 2026 | 9.22 | 9.27 | 9.17 | 9.22 | 9.09 | 0.11% | 297,099 |
| Mar 10, 2026 | 9.13 | 9.27 | 9.10 | 9.21 | 9.08 | 0.66% | 479,635 |
| Mar 9, 2026 | 9.15 | 9.17 | 9.02 | 9.15 | 9.02 | -1.19% | 793,890 |
| Mar 6, 2026 | 9.30 | 9.32 | 9.20 | 9.26 | 9.13 | -1.17% | 411,256 |
| Mar 5, 2026 | 9.42 | 9.46 | 9.32 | 9.37 | 9.24 | -0.85% | 493,012 |
| Mar 4, 2026 | 9.42 | 9.48 | 9.40 | 9.45 | 9.32 | 0.53% | 336,901 |