Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY: EXG )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 5.446 5.446 5.417 5.428 1,160,204 -0.02(-0.32%)
May 30, 2018 5.422 5.446 5.411 5.446 1,043,877 +0.05(+0.98%)
May 29, 2018 5.422 5.422 5.346 5.393 1,160,823 -0.04(-0.65%)
May 25, 2018 5.428 5.428 5.428 0 -0.02(-0.43%)
May 24, 2018 5.452 5.452 5.422 5.452 796,190 +0.00(+0.00%)
May 23, 2018 5.434 5.463 5.411 5.452 901,845 -0.00(-0.04%)
May 22, 2018 5.489 5.500 5.442 5.454 1,716,849 -0.02(-0.42%)
May 21, 2018 5.477 5.495 5.460 5.477 1,280,918 +0.02(+0.32%)
May 18, 2018 5.466 5.466 5.431 5.460 902,316 +0.01(+0.21%)
May 17, 2018 5.460 5.483 5.408 5.448 1,005,847 -0.01(-0.11%)
May 16, 2018 5.471 5.480 5.454 5.454 1,081,995 -0.02(-0.32%)
May 15, 2018 5.431 5.481 5.402 5.471 1,107,729 +0.03(+0.64%)
May 14, 2018 5.466 5.489 5.437 5.437 873,866 -0.02(-0.32%)
May 11, 2018 5.466 5.471 5.448 5.454 649,689 +0.01(+0.11%)
May 10, 2018 5.425 5.448 5.418 5.448 824,919 +0.05(+0.86%)
May 09, 2018 5.384 5.402 5.378 5.402 881,150 +0.03(+0.65%)
May 08, 2018 5.373 5.373 5.344 5.367 665,205 -0.01(-0.11%)
May 07, 2018 5.349 5.384 5.338 5.373 806,609 +0.01(+0.11%)
May 04, 2018 5.291 5.367 5.268 5.367 721,088 +0.05(+0.98%)
May 03, 2018 5.309 5.326 5.248 5.315 1,007,500 +0.01(+0.22%)
May 02, 2018 5.332 5.349 5.297 5.303 652,340 -0.03(-0.54%)
May 01, 2018 5.332 5.338 5.297 5.332 878,600 +0.00(+0.00%)
Apr 30, 2018 5.361 5.384 5.326 5.332 1,127,346 -0.02(-0.33%)
Apr 27, 2018 5.332 5.349 5.315 5.349 618,552 +0.03(+0.55%)
Apr 26, 2018 5.297 5.338 5.286 5.320 825,408 +0.05(+0.88%)
Apr 25, 2018 5.257 5.274 5.216 5.274 935,589 +0.01(+0.22%)
Apr 24, 2018 5.291 5.297 5.222 5.262 1,407,031 -0.01(-0.11%)
Apr 23, 2018 5.274 5.297 5.251 5.268 808,401 -0.01(-0.11%)
Apr 20, 2018 5.326 5.326 5.274 5.274 816,209 -0.04(-0.81%)
Apr 19, 2018 5.323 5.328 5.288 5.317 1,144,826 -0.01(-0.22%)
Apr 18, 2018 5.340 5.346 5.311 5.328 891,200 +0.02(+0.33%)
Apr 17, 2018 5.300 5.346 5.293 5.311 1,294,324 +0.03(+0.55%)
Apr 16, 2018 5.248 5.294 5.237 5.282 850,551 +0.06(+1.10%)
Apr 13, 2018 5.242 5.265 5.219 5.225 820,553 +0.00(+0.00%)
Apr 12, 2018 5.288 5.305 5.219 5.225 1,966,814 -0.03(-0.66%)
Apr 11, 2018 5.242 5.305 5.242 5.259 1,224,082 +0.01(+0.11%)
Apr 10, 2018 5.225 5.288 5.220 5.254 1,190,279 +0.07(+1.33%)
Apr 09, 2018 5.236 5.254 5.161 5.184 1,172,144 -0.01(-0.22%)
Apr 06, 2018 5.248 5.291 5.156 5.196 1,565,263 -0.06(-1.10%)
Apr 05, 2018 5.271 5.288 5.242 5.254 1,113,025 +0.02(+0.33%)
Apr 04, 2018 5.121 5.259 5.121 5.236 1,330,458 +0.07(+1.34%)
Apr 03, 2018 5.144 5.190 5.127 5.167 1,105,805 +0.05(+0.90%)
Apr 02, 2018 5.225 5.248 5.115 5.121 2,244,669 -0.13(-2.52%)
Mar 29, 2018 5.254 5.254 5.254 0 +0.09(+1.79%)
Mar 28, 2018 5.156 5.190 5.115 5.161 1,053,845 +0.01(+0.11%)
Mar 27, 2018 5.207 5.248 5.133 5.156 1,142,301 -0.02(-0.44%)
Mar 26, 2018 5.138 5.190 5.098 5.179 1,148,081 +0.10(+1.93%)
Mar 23, 2018 5.190 5.213 5.069 5.081 2,124,726 -0.09(-1.78%)
Mar 22, 2018 5.184 5.236 5.167 5.173 1,464,815 -0.06(-1.10%)
Mar 21, 2018 5.294 5.296 5.225 5.231 1,249,583 -0.06(-1.13%)
Mar 20, 2018 5.222 5.290 5.222 5.290 1,184,637 +0.08(+1.53%)
Mar 19, 2018 5.222 5.233 5.165 5.210 1,405,796 -0.02(-0.44%)
Mar 16, 2018 5.262 5.284 5.233 5.233 1,476,002 -0.04(-0.76%)
Mar 15, 2018 5.262 5.290 5.239 5.273 915,082 +0.03(+0.65%)
Mar 14, 2018 5.262 5.296 5.205 5.239 1,592,961 +0.01(+0.22%)
Mar 13, 2018 5.330 5.359 5.210 5.228 1,408,998 -0.09(-1.61%)
Mar 12, 2018 5.330 5.340 5.308 5.313 863,413 +0.01(+0.11%)
Mar 09, 2018 5.285 5.330 5.263 5.308 920,678 +0.05(+0.98%)
Mar 08, 2018 5.239 5.262 5.210 5.256 1,024,011 +0.03(+0.66%)
Mar 07, 2018 5.250 5.182 5.222 1,969,896 -0.03(-0.65%)
Mar 06, 2018 5.239 5.256 5.199 5.256 986,291 +0.05(+0.88%)
Mar 05, 2018 5.153 5.216 5.146 5.210 976,680 +0.05(+0.89%)
Mar 02, 2018 5.108 5.176 5.068 5.165 1,273,266 +0.03(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.