Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.62
+0.03 (0.31%)
Sep 18, 2026, 4:00 PM EDT - Market closed
EXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.62 | 9.73 | 9.56 | 9.62 | 9.62 | 0.31% | 316,445 |
| Sep 17, 2026 | 9.58 | 9.70 | 9.55 | 9.59 | 9.59 | 0.84% | 294,651 |
| Sep 16, 2026 | 9.63 | 9.67 | 9.47 | 9.51 | 9.51 | -0.73% | 381,999 |
| Sep 15, 2026 | 9.63 | 9.64 | 9.53 | 9.58 | 9.58 | -0.36% | 407,655 |
| Sep 14, 2026 | 9.67 | 9.71 | 9.60 | 9.68 | 9.61 | -0.21% | 487,583 |
| Sep 11, 2026 | 9.72 | 9.88 | 9.68 | 9.70 | 9.63 | 0.31% | 466,923 |
| Sep 10, 2026 | 9.68 | 9.75 | 9.64 | 9.67 | 9.60 | -1.23% | 446,667 |
| Sep 9, 2026 | 9.89 | 9.89 | 9.77 | 9.79 | 9.72 | -1.51% | 429,085 |
| Sep 8, 2026 | 10.00 | 10.03 | 9.92 | 9.94 | 9.87 | -0.60% | 372,310 |
| Sep 4, 2026 | 10.00 | 10.01 | 9.94 | 10.00 | 9.93 | - | 258,148 |
| Sep 3, 2026 | 10.01 | 10.03 | 9.95 | 10.00 | 9.93 | 0.30% | 364,589 |
| Sep 2, 2026 | 9.89 | 9.98 | 9.86 | 9.97 | 9.90 | 1.22% | 402,753 |
| Sep 1, 2026 | 9.94 | 9.98 | 9.85 | 9.85 | 9.78 | -1.40% | 320,365 |
| Aug 31, 2026 | 10.06 | 10.08 | 9.96 | 9.99 | 9.92 | -0.50% | 538,799 |
| Aug 28, 2026 | 10.00 | 10.04 | 9.98 | 10.04 | 9.97 | 0.60% | 355,874 |
| Aug 27, 2026 | 9.93 | 9.98 | 9.92 | 9.98 | 9.91 | 0.30% | 358,219 |
| Aug 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.88 | - | 229,497 |
| Aug 25, 2026 | 9.94 | 9.96 | 9.91 | 9.95 | 9.88 | 0.81% | 268,930 |
| Aug 24, 2026 | 9.85 | 9.91 | 9.85 | 9.87 | 9.80 | -0.40% | 276,586 |
| Aug 21, 2026 | 9.88 | 9.93 | 9.84 | 9.91 | 9.84 | 0.71% | 334,994 |
| Aug 20, 2026 | 9.83 | 9.90 | 9.82 | 9.84 | 9.77 | -0.61% | 262,922 |
| Aug 19, 2026 | 9.88 | 9.90 | 9.86 | 9.90 | 9.83 | 0.51% | 264,441 |
| Aug 18, 2026 | 9.97 | 9.97 | 9.84 | 9.85 | 9.78 | -1.50% | 607,887 |
| Aug 17, 2026 | 9.98 | 10.03 | 9.95 | 10.00 | 9.93 | 0.20% | 552,229 |
| Aug 14, 2026 | 10.08 | 10.08 | 9.94 | 9.98 | 9.91 | -0.54% | 492,099 |
| Aug 13, 2026 | 10.12 | 10.16 | 10.10 | 10.10 | 9.97 | -0.10% | 330,659 |
| Aug 12, 2026 | 10.11 | 10.12 | 10.07 | 10.11 | 9.98 | 0.20% | 362,901 |
| Aug 11, 2026 | 10.05 | 10.09 | 10.04 | 10.09 | 9.96 | 0.70% | 304,885 |
| Aug 10, 2026 | 10.00 | 10.05 | 9.90 | 10.02 | 9.89 | 0.20% | 407,602 |
| Aug 7, 2026 | 9.97 | 10.00 | 9.94 | 10.00 | 9.87 | 0.60% | 575,612 |
| Aug 6, 2026 | 9.94 | 9.96 | 9.87 | 9.94 | 9.81 | 0.20% | 432,847 |
| Aug 5, 2026 | 9.97 | 10.01 | 9.90 | 9.92 | 9.79 | -0.10% | 758,989 |
| Aug 4, 2026 | 9.89 | 9.96 | 9.88 | 9.93 | 9.80 | 0.81% | 441,908 |
| Aug 3, 2026 | 9.82 | 9.89 | 9.80 | 9.85 | 9.72 | 0.72% | 471,434 |
| Jul 31, 2026 | 9.79 | 9.83 | 9.71 | 9.78 | 9.65 | 0.72% | 658,118 |
| Jul 30, 2026 | 9.56 | 9.74 | 9.53 | 9.71 | 9.58 | 2.10% | 507,932 |
| Jul 29, 2026 | 9.62 | 9.63 | 9.49 | 9.51 | 9.38 | -0.73% | 452,670 |
| Jul 28, 2026 | 9.56 | 9.61 | 9.52 | 9.58 | 9.45 | 0.21% | 312,234 |
| Jul 27, 2026 | 9.59 | 9.64 | 9.50 | 9.56 | 9.43 | 0.63% | 308,153 |
| Jul 24, 2026 | 9.53 | 9.59 | 9.50 | 9.50 | 9.37 | -0.21% | 305,426 |
| Jul 23, 2026 | 9.58 | 9.64 | 9.49 | 9.52 | 9.39 | -1.55% | 350,130 |
| Jul 22, 2026 | 9.69 | 9.72 | 9.65 | 9.67 | 9.54 | -0.10% | 322,752 |
| Jul 21, 2026 | 9.69 | 9.73 | 9.67 | 9.68 | 9.55 | 0.52% | 292,453 |
| Jul 20, 2026 | 9.65 | 9.72 | 9.62 | 9.63 | 9.50 | - | 343,007 |
| Jul 17, 2026 | 9.65 | 9.69 | 9.58 | 9.63 | 9.50 | -0.82% | 425,976 |
| Jul 16, 2026 | 9.79 | 9.79 | 9.69 | 9.71 | 9.58 | -0.82% | 328,618 |
| Jul 15, 2026 | 9.75 | 9.79 | 9.71 | 9.79 | 9.66 | 0.68% | 356,081 |
| Jul 14, 2026 | 9.75 | 9.82 | 9.74 | 9.79 | 9.60 | 0.41% | 295,374 |
| Jul 13, 2026 | 9.80 | 9.84 | 9.72 | 9.75 | 9.56 | -0.51% | 366,594 |
| Jul 10, 2026 | 9.80 | 9.84 | 9.75 | 9.80 | 9.61 | 0.41% | 288,852 |