Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG) Historical Stock Data
7.93 ↑0.02 (0.25%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EXG is down -0.08% a day on average. There have been 16 days where Eaton Vance Tax-Managed Global Diversified Equity Income Fund closed green and 14 days where EXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 8.07 | 8.08 | ↑$0.01 (0.12%) | 8.07 | 8.10 | 561.87K |
| 2024-03-20 | 8.01 | 8.06 | ↑$0.05 (0.62%) | 7.97 | 8.06 | 471.43K |
| 2024-03-19 | 8.06 | 8.07 | ↑$0.01 (0.12%) | 8.00 | 8.08 | 484.05K |
| 2024-03-18 | 8.08 | 8.04 | ↓$0.04 (-0.50%) | 8.02 | 8.10 | 664.57K |
| 2024-03-15 | 8.07 | 8.04 | ↓$0.03 (-0.37%) | 8.04 | 8.09 | 323.81K |
| 2024-03-14 | 8.14 | 8.09 | ↓$0.05 (-0.61%) | 8.09 | 8.14 | 370.70K |
| 2024-03-13 | 8.08 | 8.12 | ↑$0.04 (0.50%) | 8.07 | 8.14 | 446.12K |
| 2024-03-12 | 8.03 | 8.09 | ↑$0.06 (0.75%) | 8.02 | 8.10 | 462.01K |
Create an account or log in to view more rows.
$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!
$EXG still bullish
$EXG bag holders for life club
$EXG I gave in! Bought more 100 shares
$EXG Bullish AF ??