Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

8.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2019 5.585 5.585 5.519 5.539 861,399 -0.04(-0.72%)
Oct 30, 2019 5.539 5.579 5.519 5.579 561,433 +0.05(+0.84%)
Oct 29, 2019 5.526 5.566 5.526 5.532 882,731 -0.01(-0.12%)
Oct 28, 2019 5.546 5.552 5.512 5.539 442,996 +0.02(+0.36%)
Oct 25, 2019 5.512 5.552 5.512 5.519 760,675 -0.01(-0.12%)
Oct 24, 2019 5.566 5.566 5.499 5.526 646,610 +0.00(+0.00%)
Oct 23, 2019 5.506 5.536 5.486 5.526 694,803 +0.02(+0.38%)
Oct 22, 2019 5.511 5.538 5.491 5.505 748,711 +0.01(+0.24%)
Oct 21, 2019 5.465 5.511 5.458 5.491 823,519 +0.06(+1.09%)
Oct 18, 2019 5.458 5.485 5.432 5.432 635,734 -0.04(-0.72%)
Oct 17, 2019 5.458 5.485 5.445 5.472 642,927 +0.03(+0.49%)
Oct 16, 2019 5.432 5.458 5.419 5.445 600,978 +0.01(+0.24%)
Oct 15, 2019 5.412 5.458 5.412 5.432 472,390 +0.03(+0.61%)
Oct 14, 2019 5.425 5.445 5.386 5.399 583,100 -0.02(-0.37%)
Oct 11, 2019 5.445 5.478 5.406 5.419 1,009,054 +0.03(+0.61%)
Oct 10, 2019 5.379 5.425 5.359 5.386 525,214 +0.02(+0.37%)
Oct 09, 2019 5.379 5.379 5.333 5.366 749,345 +0.03(+0.62%)
Oct 08, 2019 5.399 5.399 5.333 5.333 1,405,784 -0.09(-1.58%)
Oct 07, 2019 5.379 5.439 5.373 5.419 473,325 +0.01(+0.24%)
Oct 04, 2019 5.353 5.412 5.344 5.406 645,734 +0.07(+1.36%)
Oct 03, 2019 5.320 5.333 5.227 5.333 1,335,894 +0.02(+0.37%)
Oct 02, 2019 5.379 5.386 5.274 5.313 1,020,549 -0.07(-1.35%)
Oct 01, 2019 5.478 5.478 5.386 5.386 890,096 -0.04(-0.73%)
Sep 30, 2019 5.485 5.518 5.419 5.425 1,456,669 -0.02(-0.36%)
Sep 27, 2019 5.445 5.458 5.396 5.445 791,789 +0.03(+0.61%)
Sep 26, 2019 5.439 5.439 5.386 5.412 766,280 -0.01(-0.12%)
Sep 25, 2019 5.511 5.518 5.415 5.419 1,367,235 -0.09(-1.68%)
Sep 24, 2019 5.524 5.544 5.465 5.511 970,531 +0.02(+0.36%)
Sep 23, 2019 5.551 5.555 5.491 5.491 720,033 -0.07(-1.30%)
Sep 20, 2019 5.584 5.590 5.511 5.564 798,607 -0.01(-0.10%)
Sep 19, 2019 5.570 5.583 5.550 5.570 840,781 +0.01(+0.24%)
Sep 18, 2019 5.504 5.563 5.486 5.556 1,141,489 +0.05(+0.95%)
Sep 17, 2019 5.491 5.504 5.465 5.504 483,680 +0.01(+0.12%)
Sep 16, 2019 5.478 5.497 5.452 5.497 687,430 +0.02(+0.36%)
Sep 13, 2019 5.504 5.511 5.452 5.478 665,099 +0.00(+0.00%)
Sep 12, 2019 5.530 5.530 5.432 5.478 935,325 -0.06(-1.07%)
Sep 11, 2019 5.425 5.537 5.386 5.537 2,422,349 +0.11(+2.05%)
Sep 10, 2019 5.380 5.425 5.353 5.425 819,772 +0.04(+0.73%)
Sep 09, 2019 5.399 5.400 5.373 5.386 706,159 -0.01(-0.24%)
Sep 06, 2019 5.353 5.406 5.334 5.399 865,026 +0.05(+0.98%)
Sep 05, 2019 5.334 5.366 5.334 5.347 702,749 +0.03(+0.49%)
Sep 04, 2019 5.340 5.347 5.294 5.321 663,248 +0.00(+0.00%)
Sep 03, 2019 5.275 5.321 5.255 5.321 644,197 +0.01(+0.25%)
Aug 30, 2019 5.275 5.307 5.262 5.307 1,071,820 +0.07(+1.25%)
Aug 29, 2019 5.268 5.281 5.229 5.242 1,070,483 -0.01(-0.12%)
Aug 28, 2019 5.229 5.281 5.209 5.248 864,215 +0.03(+0.50%)
Aug 27, 2019 5.281 5.288 5.196 5.222 960,977 -0.05(-0.87%)
Aug 26, 2019 5.281 5.294 5.203 5.268 1,286,415 -0.01(-0.25%)
Aug 23, 2019 5.268 5.294 5.229 5.281 1,824,216 -0.01(-0.25%)
Aug 22, 2019 5.307 5.307 5.255 5.294 1,478,350 +0.04(+0.77%)
Aug 21, 2019 5.241 5.267 5.228 5.254 954,112 +0.03(+0.50%)
Aug 20, 2019 5.221 5.234 5.192 5.228 1,026,293 +0.01(+0.25%)
Aug 19, 2019 5.234 5.234 5.182 5.215 1,224,180 +0.06(+1.14%)
Aug 16, 2019 5.169 5.195 5.156 5.156 687,740 +0.03(+0.51%)
Aug 15, 2019 5.156 5.169 5.111 5.130 1,012,378 -0.01(-0.25%)
Aug 14, 2019 5.163 5.176 5.091 5.143 1,407,520 -0.07(-1.25%)
Aug 13, 2019 5.143 5.254 5.143 5.208 904,000 +0.05(+1.01%)
Aug 12, 2019 5.195 5.228 5.156 5.156 956,134 -0.06(-1.12%)
Aug 09, 2019 5.241 5.260 5.202 5.215 680,974 -0.04(-0.74%)
Aug 08, 2019 5.228 5.254 5.208 5.254 671,880 +0.07(+1.38%)
Aug 07, 2019 5.150 5.192 5.085 5.182 1,551,442 -0.02(-0.38%)
Aug 06, 2019 5.176 5.208 5.130 5.202 1,178,798 +0.05(+0.88%)
Aug 05, 2019 5.195 5.195 5.104 5.156 1,873,942 -0.09(-1.73%)
Aug 02, 2019 5.254 5.267 5.202 5.247 1,525,424 -0.03(-0.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.