Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.35
-0.15 (-1.58%)
At close: Oct 30, 2026, 4:00 PM EDT
9.34
-0.01 (-0.11%)
After-hours: Oct 30, 2026, 7:30 PM EDT
EXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.40 | 9.43 | 9.32 | 9.35 | 9.35 | -1.58% | 716,270 |
| Oct 29, 2026 | 9.46 | 9.50 | 9.44 | 9.50 | 9.50 | 0.32% | 450,218 |
| Oct 28, 2026 | 9.47 | 9.47 | 9.24 | 9.47 | 9.47 | 0.32% | 372,933 |
| Oct 27, 2026 | 9.38 | 9.46 | 9.37 | 9.44 | 9.44 | 0.53% | 419,042 |
| Oct 26, 2026 | 9.34 | 9.41 | 9.33 | 9.39 | 9.39 | 0.75% | 406,190 |
| Oct 23, 2026 | 9.34 | 9.37 | 9.28 | 9.32 | 9.32 | -0.75% | 367,729 |
| Oct 22, 2026 | 9.40 | 9.45 | 9.36 | 9.39 | 9.39 | -1.26% | 486,470 |
| Oct 21, 2026 | 9.50 | 9.51 | 9.46 | 9.51 | 9.51 | 0.53% | 414,511 |
| Oct 20, 2026 | 9.37 | 9.48 | 9.36 | 9.46 | 9.46 | 0.75% | 819,813 |
| Oct 19, 2026 | 9.45 | 9.46 | 9.35 | 9.39 | 9.39 | -0.42% | 507,874 |
| Oct 16, 2026 | 9.43 | 9.44 | 9.31 | 9.43 | 9.43 | 0.64% | 750,620 |
| Oct 15, 2026 | 9.29 | 9.40 | 9.28 | 9.37 | 9.37 | 0.38% | 414,503 |
| Oct 14, 2026 | 9.43 | 9.56 | 9.38 | 9.40 | 9.33 | -0.95% | 379,562 |
| Oct 13, 2026 | 9.52 | 9.52 | 9.45 | 9.49 | 9.42 | -0.32% | 455,373 |
| Oct 12, 2026 | 9.53 | 9.56 | 9.48 | 9.52 | 9.45 | 0.21% | 403,064 |
| Oct 9, 2026 | 9.43 | 9.53 | 9.43 | 9.50 | 9.43 | 1.50% | 499,893 |
| Oct 8, 2026 | 9.38 | 9.42 | 9.35 | 9.36 | 9.29 | 0.21% | 743,380 |
| Oct 7, 2026 | 9.32 | 9.39 | 9.31 | 9.34 | 9.27 | -0.85% | 406,531 |
| Oct 6, 2026 | 9.36 | 9.44 | 9.36 | 9.42 | 9.35 | 0.86% | 567,355 |
| Oct 5, 2026 | 9.42 | 9.43 | 9.31 | 9.34 | 9.27 | -0.85% | 791,795 |
| Oct 2, 2026 | 9.40 | 9.44 | 9.36 | 9.42 | 9.35 | 0.75% | 502,967 |
| Oct 1, 2026 | 9.41 | 9.42 | 9.26 | 9.35 | 9.28 | -0.64% | 543,193 |
| Sep 30, 2026 | 9.50 | 9.55 | 9.37 | 9.41 | 9.34 | -0.42% | 743,120 |
| Sep 29, 2026 | 9.49 | 9.50 | 9.32 | 9.45 | 9.38 | - | 1,035,306 |
| Sep 28, 2026 | 9.57 | 9.57 | 9.43 | 9.45 | 9.38 | -1.36% | 513,558 |
| Sep 25, 2026 | 9.58 | 9.60 | 9.49 | 9.58 | 9.51 | 0.63% | 396,103 |
| Sep 24, 2026 | 9.50 | 9.53 | 9.45 | 9.52 | 9.45 | -0.42% | 294,559 |
| Sep 23, 2026 | 9.69 | 9.71 | 9.54 | 9.56 | 9.49 | -1.44% | 273,118 |
| Sep 22, 2026 | 9.69 | 9.70 | 9.64 | 9.70 | 9.63 | 0.41% | 250,749 |
| Sep 21, 2026 | 9.69 | 9.69 | 9.63 | 9.66 | 9.59 | 0.42% | 302,723 |
| Sep 18, 2026 | 9.62 | 9.73 | 9.56 | 9.62 | 9.55 | 0.31% | 316,484 |
| Sep 17, 2026 | 9.58 | 9.70 | 9.55 | 9.59 | 9.52 | 0.84% | 294,784 |
| Sep 16, 2026 | 9.63 | 9.67 | 9.47 | 9.51 | 9.44 | -0.73% | 382,001 |
| Sep 15, 2026 | 9.63 | 9.64 | 9.53 | 9.58 | 9.51 | -0.36% | 407,663 |
| Sep 14, 2026 | 9.67 | 9.71 | 9.60 | 9.68 | 9.55 | -0.21% | 487,586 |
| Sep 11, 2026 | 9.72 | 9.88 | 9.68 | 9.70 | 9.57 | 0.31% | 466,923 |
| Sep 10, 2026 | 9.68 | 9.75 | 9.64 | 9.67 | 9.54 | -1.23% | 446,667 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.77 | 9.79 | 9.66 | -1.51% | 429,085 |
| Sep 8, 2026 | 10.00 | 10.03 | 9.92 | 9.94 | 9.80 | -0.60% | 372,310 |
| Sep 4, 2026 | 10.00 | 10.01 | 9.94 | 10.00 | 9.86 | - | 258,148 |
| Sep 3, 2026 | 10.01 | 10.03 | 9.95 | 10.00 | 9.86 | 0.30% | 364,589 |
| Sep 2, 2026 | 9.89 | 9.98 | 9.86 | 9.97 | 9.83 | 1.22% | 402,753 |
| Sep 1, 2026 | 9.94 | 9.98 | 9.85 | 9.85 | 9.71 | -1.40% | 320,365 |
| Aug 31, 2026 | 10.06 | 10.08 | 9.96 | 9.99 | 9.85 | -0.50% | 538,799 |
| Aug 28, 2026 | 10.00 | 10.04 | 9.98 | 10.04 | 9.90 | 0.60% | 355,874 |
| Aug 27, 2026 | 9.93 | 9.98 | 9.92 | 9.98 | 9.84 | 0.30% | 358,219 |
| Aug 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.81 | - | 229,497 |
| Aug 25, 2026 | 9.94 | 9.96 | 9.91 | 9.95 | 9.81 | 0.81% | 268,930 |
| Aug 24, 2026 | 9.85 | 9.91 | 9.85 | 9.87 | 9.73 | -0.40% | 276,586 |
| Aug 21, 2026 | 9.88 | 9.93 | 9.84 | 9.91 | 9.77 | 0.71% | 334,994 |