Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
8.5900
+0.0200 (0.23%)
NYSE · Last Trade: Jun 1st, 3:04 PM EDT
Historical Prices For Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 8.57 | 8.60 | 8.53 | 8.59 | 633,352 | 8.59 |
| 5/29/2025 | 8.55 | 8.57 | 8.51 | 8.57 | 429,635 | 8.57 |
| 5/28/2025 | 8.57 | 8.57 | 8.50 | 8.50 | 360,286 | 8.50 |
| 5/27/2025 | 8.54 | 8.58 | 8.51 | 8.57 | 636,596 | 8.57 |
| 5/23/2025 | 8.40 | 8.47 | 8.38 | 8.47 | 374,015 | 8.47 |
| 5/22/2025 | 8.47 | 8.51 | 8.44 | 8.47 | 431,242 | 8.47 |
| 5/21/2025 | 8.54 | 8.56 | 8.44 | 8.48 | 547,974 | 8.48 |
| 5/20/2025 | 8.50 | 8.57 | 8.50 | 8.57 | 548,043 | 8.57 |
| 5/19/2025 | 8.43 | 8.51 | 8.43 | 8.50 | 566,658 | 8.50 |
| 5/16/2025 | 8.53 | 8.53 | 8.47 | 8.52 | 443,603 | 8.52 |
| 5/15/2025 | 8.46 | 8.50 | 8.40 | 8.50 | 429,902 | 8.50 |
| 5/14/2025 | 8.54 | 8.56 | 8.50 | 8.55 | 535,273 | 8.48 |
| 5/13/2025 | 8.46 | 8.52 | 8.45 | 8.52 | 664,122 | 8.45 |
| 5/12/2025 | 8.49 | 8.50 | 8.41 | 8.45 | 694,209 | 8.38 |
| 5/09/2025 | 8.35 | 8.36 | 8.31 | 8.34 | 622,827 | 8.28 |
| 5/08/2025 | 8.30 | 8.35 | 8.25 | 8.30 | 479,107 | 8.24 |
| 5/07/2025 | 8.30 | 8.31 | 8.24 | 8.27 | 405,661 | 8.21 |
| 5/06/2025 | 8.22 | 8.31 | 8.20 | 8.27 | 541,865 | 8.21 |
| 5/05/2025 | 8.24 | 8.33 | 8.22 | 8.26 | 577,772 | 8.20 |
| 5/02/2025 | 8.25 | 8.35 | 8.22 | 8.24 | 515,108 | 8.18 |
| 5/01/2025 | 8.19 | 8.24 | 8.14 | 8.21 | 591,312 | 8.15 |
| 4/30/2025 | 7.99 | 8.12 | 7.94 | 8.08 | 1,060,543 | 8.02 |
| 4/29/2025 | 7.98 | 8.07 | 7.95 | 8.07 | 477,390 | 8.01 |
| 4/28/2025 | 7.97 | 8.02 | 7.90 | 7.98 | 643,519 | 7.92 |
| 4/25/2025 | 7.89 | 7.99 | 7.89 | 7.95 | 386,977 | 7.89 |
| 4/24/2025 | 7.83 | 7.89 | 7.79 | 7.86 | 523,686 | 7.80 |
| 4/23/2025 | 7.82 | 7.86 | 7.77 | 7.79 | 649,123 | 7.73 |
| 4/22/2025 | 7.57 | 7.70 | 7.56 | 7.66 | 628,799 | 7.60 |
| 4/21/2025 | 7.63 | 7.64 | 7.41 | 7.45 | 1,122,897 | 7.39 |
| 4/17/2025 | 7.67 | 7.70 | 7.61 | 7.65 | 435,353 | 7.59 |
| 4/16/2025 | 7.61 | 7.73 | 7.56 | 7.61 | 624,018 | 7.55 |
| 4/15/2025 | 7.78 | 7.83 | 7.73 | 7.75 | 511,602 | 7.69 |
| 4/14/2025 | 7.84 | 7.84 | 7.73 | 7.81 | 561,554 | 7.68 |
| 4/11/2025 | 7.69 | 7.75 | 7.57 | 7.71 | 683,830 | 7.59 |
| 4/10/2025 | 7.81 | 7.83 | 7.50 | 7.68 | 974,388 | 7.56 |
| 4/09/2025 | 7.23 | 7.90 | 7.15 | 7.84 | 1,368,313 | 7.71 |
| 4/08/2025 | 7.33 | 7.59 | 7.13 | 7.19 | 1,920,822 | 7.07 |
| 4/07/2025 | 7.28 | 7.36 | 6.74 | 7.21 | 2,374,175 | 7.09 |
| 4/04/2025 | 7.80 | 7.97 | 7.50 | 7.44 | 1,415,888 | 7.32 |
| 4/03/2025 | 8.00 | 8.06 | 7.95 | 8.02 | 1,695,181 | 7.89 |
| 4/02/2025 | 8.06 | 8.23 | 8.05 | 8.18 | 460,853 | 8.05 |
| 4/01/2025 | 8.06 | 8.18 | 8.03 | 8.14 | 635,611 | 8.01 |
| 3/31/2025 | 8.05 | 8.15 | 8.01 | 8.14 | 776,934 | 8.01 |
| 3/28/2025 | 8.21 | 8.24 | 8.14 | 8.16 | 586,578 | 8.03 |
| 3/27/2025 | 8.27 | 8.27 | 8.21 | 8.24 | 356,536 | 8.11 |
| 3/26/2025 | 8.37 | 8.38 | 8.24 | 8.27 | 528,432 | 8.14 |
| 3/25/2025 | 8.34 | 8.39 | 8.32 | 8.38 | 745,592 | 8.25 |
| 3/24/2025 | 8.33 | 8.34 | 8.27 | 8.30 | 476,067 | 8.17 |
| 3/21/2025 | 8.25 | 8.29 | 8.22 | 8.27 | 387,561 | 8.14 |
| 3/20/2025 | 8.25 | 8.32 | 8.24 | 8.30 | 433,405 | 8.17 |
| 3/19/2025 | 8.25 | 8.33 | 8.24 | 8.32 | 571,254 | 8.19 |
| 3/18/2025 | 8.25 | 8.25 | 8.21 | 8.25 | 421,266 | 8.12 |
| 3/17/2025 | 8.26 | 8.31 | 8.21 | 8.26 | 572,637 | 8.13 |
| 3/14/2025 | 8.11 | 8.23 | 8.11 | 8.21 | 658,063 | 8.08 |
| 3/13/2025 | 8.22 | 8.23 | 8.11 | 8.11 | 473,792 | 7.91 |
| 3/12/2025 | 8.21 | 8.25 | 8.15 | 8.23 | 618,566 | 8.03 |
| 3/11/2025 | 8.24 | 8.26 | 8.11 | 8.15 | 756,031 | 7.95 |
| 3/10/2025 | 8.32 | 8.35 | 8.14 | 8.23 | 947,816 | 8.03 |
| 3/07/2025 | 8.29 | 8.38 | 8.22 | 8.36 | 675,323 | 8.16 |
| 3/06/2025 | 8.37 | 8.39 | 8.26 | 8.33 | 687,123 | 8.13 |
| 3/05/2025 | 8.32 | 8.43 | 8.29 | 8.40 | 690,052 | 8.20 |
| 3/04/2025 | 8.30 | 8.35 | 8.20 | 8.29 | 689,884 | 8.09 |
| 3/03/2025 | 8.40 | 8.45 | 8.30 | 8.33 | 855,901 | 8.13 |