Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
10.02
+0.02 (0.20%)
Aug 10, 2026, 4:00 PM EDT - Market closed
EXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.00 | 10.05 | 9.90 | 10.02 | 10.02 | 0.20% | 407,501 |
| Aug 7, 2026 | 9.97 | 10.00 | 9.94 | 10.00 | 10.00 | 0.60% | 575,611 |
| Aug 6, 2026 | 9.94 | 9.96 | 9.87 | 9.94 | 9.94 | 0.20% | 432,846 |
| Aug 5, 2026 | 9.97 | 10.01 | 9.90 | 9.92 | 9.92 | -0.10% | 758,988 |
| Aug 4, 2026 | 9.89 | 9.96 | 9.88 | 9.93 | 9.93 | 0.81% | 436,906 |
| Aug 3, 2026 | 9.82 | 9.89 | 9.80 | 9.85 | 9.85 | 0.72% | 471,434 |
| Jul 31, 2026 | 9.79 | 9.83 | 9.71 | 9.78 | 9.78 | 0.72% | 658,118 |
| Jul 30, 2026 | 9.56 | 9.74 | 9.53 | 9.71 | 9.71 | 2.10% | 507,931 |
| Jul 29, 2026 | 9.62 | 9.63 | 9.49 | 9.51 | 9.51 | -0.73% | 452,170 |
| Jul 28, 2026 | 9.56 | 9.61 | 9.52 | 9.58 | 9.58 | 0.21% | 312,234 |
| Jul 27, 2026 | 9.59 | 9.64 | 9.50 | 9.56 | 9.56 | 0.63% | 308,153 |
| Jul 24, 2026 | 9.53 | 9.59 | 9.50 | 9.50 | 9.50 | -0.21% | 305,425 |
| Jul 23, 2026 | 9.58 | 9.64 | 9.49 | 9.52 | 9.52 | -1.55% | 350,083 |
| Jul 22, 2026 | 9.69 | 9.72 | 9.65 | 9.67 | 9.67 | -0.10% | 322,750 |
| Jul 21, 2026 | 9.69 | 9.73 | 9.67 | 9.68 | 9.68 | 0.52% | 291,052 |
| Jul 20, 2026 | 9.65 | 9.72 | 9.62 | 9.63 | 9.63 | - | 343,006 |
| Jul 17, 2026 | 9.65 | 9.69 | 9.58 | 9.63 | 9.63 | -0.82% | 425,976 |
| Jul 16, 2026 | 9.79 | 9.79 | 9.69 | 9.71 | 9.71 | -0.82% | 328,618 |
| Jul 15, 2026 | 9.75 | 9.79 | 9.71 | 9.79 | 9.79 | 0.68% | 356,081 |
| Jul 14, 2026 | 9.75 | 9.82 | 9.74 | 9.79 | 9.72 | 0.41% | 295,374 |
| Jul 13, 2026 | 9.80 | 9.84 | 9.72 | 9.75 | 9.68 | -0.51% | 366,594 |
| Jul 10, 2026 | 9.80 | 9.84 | 9.75 | 9.80 | 9.73 | 0.41% | 288,852 |
| Jul 9, 2026 | 9.79 | 9.82 | 9.69 | 9.76 | 9.69 | 0.10% | 393,879 |
| Jul 8, 2026 | 9.73 | 9.77 | 9.65 | 9.75 | 9.68 | -0.10% | 483,794 |
| Jul 7, 2026 | 9.80 | 9.82 | 9.74 | 9.76 | 9.69 | -0.81% | 473,670 |
| Jul 6, 2026 | 9.82 | 9.87 | 9.76 | 9.84 | 9.77 | 0.51% | 393,794 |
| Jul 2, 2026 | 9.78 | 9.83 | 9.77 | 9.79 | 9.72 | 0.62% | 294,794 |
| Jul 1, 2026 | 9.80 | 9.82 | 9.71 | 9.73 | 9.66 | -0.82% | 699,927 |
| Jun 30, 2026 | 9.63 | 9.81 | 9.62 | 9.81 | 9.74 | 1.76% | 756,839 |
| Jun 29, 2026 | 9.57 | 9.66 | 9.56 | 9.64 | 9.58 | 1.37% | 637,939 |
| Jun 26, 2026 | 9.46 | 9.54 | 9.43 | 9.51 | 9.45 | 0.32% | 353,158 |
| Jun 25, 2026 | 9.49 | 9.56 | 9.46 | 9.48 | 9.42 | 0.74% | 428,746 |
| Jun 24, 2026 | 9.48 | 9.57 | 9.40 | 9.41 | 9.35 | -0.53% | 390,169 |
| Jun 23, 2026 | 9.45 | 9.51 | 9.41 | 9.46 | 9.40 | -0.94% | 431,961 |
| Jun 22, 2026 | 9.63 | 9.64 | 9.50 | 9.55 | 9.49 | -0.52% | 446,590 |
| Jun 18, 2026 | 9.58 | 9.63 | 9.47 | 9.60 | 9.54 | 0.95% | 480,604 |
| Jun 17, 2026 | 9.62 | 9.65 | 9.48 | 9.51 | 9.45 | -0.83% | 531,918 |
| Jun 16, 2026 | 9.63 | 9.64 | 9.58 | 9.59 | 9.53 | -0.21% | 326,251 |
| Jun 15, 2026 | 9.61 | 9.67 | 9.61 | 9.61 | 9.55 | 0.90% | 443,360 |
| Jun 12, 2026 | 9.60 | 9.64 | 9.55 | 9.59 | 9.46 | 0.31% | 379,119 |
| Jun 11, 2026 | 9.45 | 9.57 | 9.38 | 9.56 | 9.43 | 1.92% | 342,708 |
| Jun 10, 2026 | 9.46 | 9.54 | 9.38 | 9.38 | 9.25 | -0.95% | 585,555 |
| Jun 9, 2026 | 9.45 | 9.52 | 9.28 | 9.47 | 9.34 | 0.74% | 575,410 |
| Jun 8, 2026 | 9.38 | 9.44 | 9.35 | 9.40 | 9.27 | 0.75% | 601,409 |
| Jun 5, 2026 | 9.44 | 9.49 | 9.31 | 9.33 | 9.20 | -1.89% | 579,099 |
| Jun 4, 2026 | 9.40 | 9.54 | 9.39 | 9.51 | 9.38 | 0.63% | 387,586 |
| Jun 3, 2026 | 9.57 | 9.58 | 9.44 | 9.45 | 9.32 | -1.25% | 369,081 |
| Jun 2, 2026 | 9.52 | 9.60 | 9.50 | 9.57 | 9.44 | 0.53% | 377,432 |
| Jun 1, 2026 | 9.52 | 9.58 | 9.50 | 9.52 | 9.39 | -0.42% | 614,388 |
| May 29, 2026 | 9.55 | 9.62 | 9.54 | 9.56 | 9.43 | 0.21% | 488,214 |