Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
10.00
-0.04 (-0.40%)
Aug 31, 2026, 3:03 PM EDT - Market open
EXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 10.06 | 10.08 | 9.99 | 10.01 | - | -0.30% | 409,458 |
| Aug 28, 2026 | 10.00 | 10.04 | 9.98 | 10.04 | 10.04 | 0.60% | 355,874 |
| Aug 27, 2026 | 9.93 | 9.98 | 9.92 | 9.98 | 9.98 | 0.30% | 358,218 |
| Aug 26, 2026 | 9.95 | 9.95 | 9.90 | 9.95 | 9.95 | - | 229,496 |
| Aug 25, 2026 | 9.94 | 9.96 | 9.91 | 9.95 | 9.95 | 0.81% | 268,929 |
| Aug 24, 2026 | 9.85 | 9.91 | 9.85 | 9.87 | 9.87 | -0.40% | 275,843 |
| Aug 21, 2026 | 9.88 | 9.93 | 9.84 | 9.91 | 9.91 | 0.71% | 334,994 |
| Aug 20, 2026 | 9.83 | 9.90 | 9.82 | 9.84 | 9.84 | -0.61% | 262,921 |
| Aug 19, 2026 | 9.88 | 9.90 | 9.86 | 9.90 | 9.90 | 0.51% | 264,441 |
| Aug 18, 2026 | 9.97 | 9.97 | 9.84 | 9.85 | 9.85 | -1.50% | 607,886 |
| Aug 17, 2026 | 9.98 | 10.03 | 9.95 | 10.00 | 10.00 | 0.20% | 552,128 |
| Aug 14, 2026 | 10.08 | 10.08 | 9.94 | 9.98 | 9.98 | -0.54% | 491,699 |
| Aug 13, 2026 | 10.12 | 10.16 | 10.10 | 10.10 | 10.03 | -0.10% | 330,659 |
| Aug 12, 2026 | 10.11 | 10.12 | 10.07 | 10.11 | 10.04 | 0.20% | 362,901 |
| Aug 11, 2026 | 10.05 | 10.09 | 10.04 | 10.09 | 10.02 | 0.70% | 304,885 |
| Aug 10, 2026 | 10.00 | 10.05 | 9.90 | 10.02 | 9.95 | 0.20% | 407,602 |
| Aug 7, 2026 | 9.97 | 10.00 | 9.94 | 10.00 | 9.93 | 0.60% | 575,612 |
| Aug 6, 2026 | 9.94 | 9.96 | 9.87 | 9.94 | 9.88 | 0.20% | 432,847 |
| Aug 5, 2026 | 9.97 | 10.01 | 9.90 | 9.92 | 9.86 | -0.10% | 758,989 |
| Aug 4, 2026 | 9.89 | 9.96 | 9.88 | 9.93 | 9.87 | 0.81% | 441,908 |
| Aug 3, 2026 | 9.82 | 9.89 | 9.80 | 9.85 | 9.79 | 0.72% | 471,434 |
| Jul 31, 2026 | 9.79 | 9.83 | 9.71 | 9.78 | 9.72 | 0.72% | 658,118 |
| Jul 30, 2026 | 9.56 | 9.74 | 9.53 | 9.71 | 9.65 | 2.10% | 507,932 |
| Jul 29, 2026 | 9.62 | 9.63 | 9.49 | 9.51 | 9.45 | -0.73% | 452,670 |
| Jul 28, 2026 | 9.56 | 9.61 | 9.52 | 9.58 | 9.52 | 0.21% | 312,234 |
| Jul 27, 2026 | 9.59 | 9.64 | 9.50 | 9.56 | 9.50 | 0.63% | 308,153 |
| Jul 24, 2026 | 9.53 | 9.59 | 9.50 | 9.50 | 9.44 | -0.21% | 305,426 |
| Jul 23, 2026 | 9.58 | 9.64 | 9.49 | 9.52 | 9.46 | -1.55% | 350,130 |
| Jul 22, 2026 | 9.69 | 9.72 | 9.65 | 9.67 | 9.61 | -0.10% | 322,752 |
| Jul 21, 2026 | 9.69 | 9.73 | 9.67 | 9.68 | 9.62 | 0.52% | 292,453 |
| Jul 20, 2026 | 9.65 | 9.72 | 9.62 | 9.63 | 9.57 | - | 343,007 |
| Jul 17, 2026 | 9.65 | 9.69 | 9.58 | 9.63 | 9.57 | -0.82% | 425,976 |
| Jul 16, 2026 | 9.79 | 9.79 | 9.69 | 9.71 | 9.65 | -0.82% | 328,618 |
| Jul 15, 2026 | 9.75 | 9.79 | 9.71 | 9.79 | 9.73 | 0.68% | 356,081 |
| Jul 14, 2026 | 9.75 | 9.82 | 9.74 | 9.79 | 9.66 | 0.41% | 295,374 |
| Jul 13, 2026 | 9.80 | 9.84 | 9.72 | 9.75 | 9.62 | -0.51% | 366,594 |
| Jul 10, 2026 | 9.80 | 9.84 | 9.75 | 9.80 | 9.67 | 0.41% | 288,852 |
| Jul 9, 2026 | 9.79 | 9.82 | 9.69 | 9.76 | 9.63 | 0.10% | 393,879 |
| Jul 8, 2026 | 9.73 | 9.77 | 9.65 | 9.75 | 9.62 | -0.10% | 483,794 |
| Jul 7, 2026 | 9.80 | 9.82 | 9.74 | 9.76 | 9.63 | -0.81% | 473,670 |
| Jul 6, 2026 | 9.82 | 9.87 | 9.76 | 9.84 | 9.71 | 0.51% | 393,794 |
| Jul 2, 2026 | 9.78 | 9.83 | 9.77 | 9.79 | 9.66 | 0.62% | 294,794 |
| Jul 1, 2026 | 9.80 | 9.82 | 9.71 | 9.73 | 9.60 | -0.82% | 699,927 |
| Jun 30, 2026 | 9.63 | 9.81 | 9.62 | 9.81 | 9.68 | 1.76% | 756,839 |
| Jun 29, 2026 | 9.57 | 9.66 | 9.56 | 9.64 | 9.51 | 1.37% | 637,939 |
| Jun 26, 2026 | 9.46 | 9.54 | 9.43 | 9.51 | 9.38 | 0.32% | 353,158 |
| Jun 25, 2026 | 9.49 | 9.56 | 9.46 | 9.48 | 9.36 | 0.74% | 428,746 |
| Jun 24, 2026 | 9.48 | 9.57 | 9.40 | 9.41 | 9.29 | -0.53% | 390,169 |
| Jun 23, 2026 | 9.45 | 9.51 | 9.41 | 9.46 | 9.34 | -0.94% | 431,961 |
| Jun 22, 2026 | 9.63 | 9.64 | 9.50 | 9.55 | 9.42 | -0.52% | 446,590 |