Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG) Historical Stock Data
8.14 ↑0.11 (1.37%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, EXG is down -0.07% a day on average. There have been 15 days where Eaton Vance Tax-Managed Global Diversified Equity Income Fund closed green and 15 days where EXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.10 | 8.14 | ↑$0.04 (0.49%) | 8.10 | 8.17 | 513.72K |
| 2024-05-02 | 8.05 | 8.03 | ↓$0.02 (-0.25%) | 7.99 | 8.07 | 341.46K |
| 2024-05-01 | 7.99 | 7.99 | ↑$0.00 (0.00%) | 7.94 | 8.07 | 636.65K |
| 2024-04-30 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 7.98 | 8.06 | 519.41K |
| 2024-04-29 | 8.06 | 8.02 | ↓$0.04 (-0.50%) | 8.01 | 8.07 | 486.33K |
| 2024-04-26 | 7.95 | 8.04 | ↑$0.09 (1.13%) | 7.95 | 8.06 | 424.45K |
| 2024-04-25 | 7.87 | 7.91 | ↑$0.04 (0.51%) | 7.83 | 7.91 | 400.18K |
| 2024-04-24 | 7.94 | 7.93 | ↓$0.01 (-0.13%) | 7.87 | 7.96 | 572.97K |
| 2024-04-23 | 7.83 | 7.91 | ↑$0.08 (1.02%) | 7.75 | 7.91 | 347.94K |
| 2024-04-22 | 7.76 | 7.78 | ↑$0.02 (0.26%) | 7.76 | 7.81 | 313.88K |
| 2024-04-19 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.79 | 7.88 | 448.82K |
| 2024-04-18 | 7.93 | 7.86 | ↓$0.07 (-0.88%) | 7.84 | 7.93 | 391.55K |
| 2024-04-17 | 7.93 | 7.89 | ↓$0.04 (-0.50%) | 7.86 | 7.96 | 349.88K |
| 2024-04-16 | 7.88 | 7.87 | ↓$0.01 (-0.13%) | 7.86 | 7.93 | 330.80K |
| 2024-04-15 | 8.03 | 7.88 | ↓$0.15 (-1.87%) | 7.87 | 8.05 | 526.26K |
| 2024-04-12 | 8.10 | 7.97 | ↓$0.13 (-1.60%) | 7.96 | 8.12 | 460.84K |
| 2024-04-11 | 8.17 | 8.16 | ↓$0.01 (-0.12%) | 8.11 | 8.17 | 723.52K |
| 2024-04-10 | 8.09 | 8.12 | ↑$0.03 (0.37%) | 8.05 | 8.12 | 632.92K |
| 2024-04-09 | 8.11 | 8.13 | ↑$0.02 (0.25%) | 8.06 | 8.13 | 384.03K |
| 2024-04-08 | 8.07 | 8.08 | ↑$0.01 (0.12%) | 8.07 | 8.13 | 431.64K |
| 2024-04-05 | 8.02 | 8.05 | ↑$0.03 (0.37%) | 8.00 | 8.09 | 594.13K |
| 2024-04-04 | 8.11 | 8.01 | ↓$0.10 (-1.23%) | 8.01 | 8.17 | 686.15K |
| 2024-04-03 | 8.09 | 8.10 | ↑$0.01 (0.12%) | 8.05 | 8.14 | 555.96K |
| 2024-04-02 | 8.01 | 8.08 | ↑$0.07 (0.87%) | 8.01 | 8.09 | 563.73K |
| 2024-04-01 | 8.14 | 8.10 | ↓$0.04 (-0.49%) | 8.09 | 8.16 | 608.25K |
| 2024-03-28 | 8.10 | 8.16 | ↑$0.06 (0.74%) | 8.09 | 8.16 | 853.87K |
| 2024-03-27 | 8.04 | 8.10 | ↑$0.06 (0.75%) | 8.04 | 8.10 | 453.71K |
| 2024-03-26 | 8.02 | 8.03 | ↑$0.01 (0.12%) | 8.02 | 8.08 | 655.11K |
| 2024-03-25 | 8.04 | 8.02 | ↓$0.02 (-0.25%) | 8.02 | 8.06 | 562.02K |
| 2024-03-22 | 8.07 | 8.06 | ↓$0.01 (-0.12%) | 8.03 | 8.07 | 514.21K |
Create an account or log in to view more rows.
$EXG added more calls on that drop
$EXG This is just getting warmed up.
$EXG coming now
$EXG nice gap
$EXG She's gettin' ready to...
$EXG finally a pullback
$EXG MAY RIP TOMORROW
$EXG good times
$EXG let’s go down baby 😉
$EXG BOUGHT TODAY!