Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG) Historical Stock Data
8.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXG is down -0.24% a day on average. There have been 11 days where Eaton Vance Tax-Managed Global Diversified Equity Income Fund closed green and 19 days where EXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.25 | 8.34 | ↑$0.09 (1.09%) | 8.24 | 8.34 | 262.59K |
| 2024-12-23 | 8.16 | 8.24 | ↑$0.08 (0.98%) | 8.16 | 8.24 | 577.01K |
| 2024-12-20 | 8.20 | 8.23 | ↑$0.03 (0.37%) | 8.11 | 8.29 | 827.63K |
| 2024-12-19 | 8.26 | 8.19 | ↓$0.07 (-0.85%) | 8.16 | 8.29 | 702.32K |
| 2024-12-18 | 8.41 | 8.20 | ↓$0.21 (-2.50%) | 8.20 | 8.48 | 730.17K |
| 2024-12-17 | 8.42 | 8.41 | ↓$0.01 (-0.12%) | 8.36 | 8.44 | 798K |
| 2024-12-16 | 8.43 | 8.42 | ↓$0.01 (-0.12%) | 8.41 | 8.48 | 521.47K |
| 2024-12-13 | 8.48 | 8.44 | ↓$0.04 (-0.47%) | 8.41 | 8.53 | 568.34K |
| 2024-12-12 | 8.54 | 8.48 | ↓$0.06 (-0.70%) | 8.46 | 8.54 | 527.92K |
| 2024-12-11 | 8.59 | 8.55 | ↓$0.04 (-0.47%) | 8.52 | 8.59 | 753.61K |
| 2024-12-10 | 8.60 | 8.55 | ↓$0.05 (-0.58%) | 8.54 | 8.61 | 360.78K |
| 2024-12-09 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.56 | 8.63 | 340.17K |
| 2024-12-06 | 8.57 | 8.59 | ↑$0.02 (0.23%) | 8.56 | 8.61 | 372.83K |
| 2024-12-05 | 8.53 | 8.54 | ↑$0.01 (0.12%) | 8.49 | 8.59 | 455.92K |
| 2024-12-04 | 8.56 | 8.53 | ↓$0.03 (-0.35%) | 8.51 | 8.56 | 410.59K |
| 2024-12-03 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.44 | 8.55 | 457.58K |
| 2024-12-02 | 8.44 | 8.49 | ↑$0.05 (0.59%) | 8.40 | 8.50 | 621.45K |
| 2024-11-29 | 8.40 | 8.44 | ↑$0.04 (0.48%) | 8.38 | 8.45 | 342.77K |
| 2024-11-27 | 8.37 | 8.35 | ↓$0.02 (-0.24%) | 8.32 | 8.45 | 749.38K |
| 2024-11-26 | 8.37 | 8.34 | ↓$0.03 (-0.36%) | 8.33 | 8.37 | 466.90K |
| 2024-11-25 | 8.45 | 8.35 | ↓$0.10 (-1.18%) | 8.32 | 8.45 | 711.44K |
| 2024-11-22 | 8.42 | 8.41 | ↓$0.01 (-0.12%) | 8.39 | 8.44 | 382.47K |
| 2024-11-21 | 8.38 | 8.39 | ↑$0.01 (0.12%) | 8.33 | 8.41 | 768.87K |
| 2024-11-20 | 8.49 | 8.40 | ↓$0.09 (-1.06%) | 8.36 | 8.49 | 566K |
| 2024-11-19 | 8.46 | 8.45 | ↓$0.01 (-0.12%) | 8.43 | 8.51 | 475.45K |
| 2024-11-18 | 8.36 | 8.47 | ↑$0.11 (1.32%) | 8.34 | 8.49 | 458.09K |
| 2024-11-15 | 8.38 | 8.38 | ↑$0.00 (0.00%) | 8.31 | 8.40 | 451.87K |
| 2024-11-14 | 8.48 | 8.37 | ↓$0.11 (-1.30%) | 8.35 | 8.50 | 625.61K |
| 2024-11-13 | 8.51 | 8.44 | ↓$0.07 (-0.82%) | 8.44 | 8.57 | 507.54K |
| 2024-11-12 | 8.60 | 8.51 | ↓$0.09 (-1.05%) | 8.46 | 8.65 | 695.75K |
Create an account or log in to view more rows.
$EXG yeah we're going green today
$EXG Was last two days consolidation??
$EXG we’re fucked tomorrow boys
$EXG Lol she wants higher
$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