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 )

8.270 +0.100 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 8.240 8.290 8.159 8.270 447,203 +0.10(+1.22%)
May 30, 2024 8.120 8.200 8.120 8.170 501,280 +0.03(+0.37%)
May 29, 2024 8.130 8.280 8.130 8.140 658,215 -0.08(-0.97%)
May 28, 2024 8.260 8.280 8.190 8.220 487,114 -0.03(-0.36%)
May 24, 2024 8.220 8.280 8.220 8.250 314,898 +0.06(+0.73%)
May 23, 2024 8.340 8.340 8.170 8.190 600,747 -0.09(-1.14%)
May 22, 2024 8.284 8.324 8.274 8.284 413,283 -0.01(-0.12%)
May 21, 2024 8.294 8.339 8.235 8.294 658,254 -0.02(-0.24%)
May 20, 2024 8.274 8.324 8.264 8.314 374,164 +0.04(+0.48%)
May 17, 2024 8.314 8.314 8.245 8.274 488,039 -0.03(-0.36%)
May 16, 2024 8.354 8.364 8.287 8.304 416,582 +0.00(+0.00%)
May 15, 2024 8.274 8.314 8.255 8.304 365,045 +0.08(+0.97%)
May 14, 2024 8.215 8.255 8.215 8.225 226,065 +0.01(+0.12%)
May 13, 2024 8.274 8.274 8.195 8.215 322,778 -0.02(-0.24%)
May 10, 2024 8.255 8.255 8.215 8.235 260,610 +0.01(+0.12%)
May 09, 2024 8.175 8.235 8.175 8.225 380,399 +0.08(+0.97%)
May 08, 2024 8.145 8.185 8.135 8.145 348,816 -0.01(-0.12%)
May 07, 2024 8.126 8.184 8.086 8.155 500,772 +0.04(+0.49%)
May 06, 2024 8.086 8.135 8.076 8.116 445,551 +0.04(+0.49%)
May 03, 2024 8.036 8.106 8.036 8.076 517,797 +0.11(+1.37%)
May 02, 2024 7.987 8.007 7.927 7.967 352,235 +0.04(+0.50%)
May 01, 2024 7.927 8.002 7.878 7.927 641,695 -0.01(-0.12%)
Apr 30, 2024 7.967 7.997 7.917 7.937 523,524 -0.02(-0.25%)
Apr 29, 2024 7.997 8.007 7.937 7.957 490,190 -0.02(-0.25%)
Apr 26, 2024 7.887 7.992 7.887 7.977 427,816 +0.13(+1.64%)
Apr 25, 2024 7.808 7.848 7.768 7.848 403,357 -0.02(-0.25%)
Apr 24, 2024 7.878 7.897 7.808 7.868 577,547 +0.02(+0.25%)
Apr 23, 2024 7.768 7.848 7.689 7.848 350,778 +0.13(+1.67%)
Apr 22, 2024 7.699 7.749 7.699 7.719 316,365 +0.06(+0.72%)
Apr 19, 2024 7.723 7.752 7.664 7.664 456,247 -0.07(-0.89%)
Apr 18, 2024 7.801 7.801 7.713 7.732 398,415 -0.03(-0.38%)
Apr 17, 2024 7.801 7.831 7.727 7.762 355,652 +0.02(+0.25%)
Apr 16, 2024 7.752 7.801 7.732 7.742 336,258 -0.01(-0.13%)
Apr 15, 2024 7.900 7.919 7.742 7.752 545,223 -0.09(-1.13%)
Apr 12, 2024 7.968 7.991 7.831 7.841 468,469 -0.19(-2.33%)
Apr 11, 2024 8.037 8.037 7.978 8.028 735,456 +0.04(+0.49%)
Apr 10, 2024 7.959 7.988 7.919 7.988 643,361 -0.01(-0.12%)
Apr 09, 2024 7.978 7.998 7.929 7.998 390,368 +0.05(+0.62%)
Apr 08, 2024 7.939 7.998 7.939 7.949 438,758 +0.03(+0.37%)
Apr 05, 2024 7.890 7.954 7.870 7.919 603,959 +0.04(+0.50%)
Apr 04, 2024 7.978 8.037 7.880 7.880 697,473 -0.09(-1.11%)
Apr 03, 2024 7.959 8.008 7.919 7.968 565,143 +0.02(+0.25%)
Apr 02, 2024 7.880 7.959 7.880 7.949 573,030 -0.02(-0.25%)
Apr 01, 2024 8.008 8.028 7.959 7.968 618,399 -0.06(-0.74%)
Mar 28, 2024 7.968 8.028 8.003 8.028 868,379 +0.06(+0.74%)
Mar 27, 2024 7.909 7.968 7.909 7.968 461,195 +0.07(+0.87%)
Mar 26, 2024 7.890 7.949 7.890 7.900 665,921 +0.01(+0.12%)
Mar 25, 2024 7.909 7.927 7.890 7.890 571,305 -0.04(-0.50%)
Mar 22, 2024 7.939 7.939 7.900 7.929 522,699 -0.02(-0.25%)
Mar 21, 2024 7.939 7.968 7.939 7.949 575,721 +0.02(+0.25%)
Mar 20, 2024 7.880 7.929 7.841 7.929 484,290 +0.04(+0.57%)
Mar 19, 2024 7.875 7.894 7.817 7.885 495,429 +0.03(+0.37%)
Mar 18, 2024 7.894 7.914 7.836 7.855 680,195 +0.00(+0.00%)
Mar 15, 2024 7.885 7.904 7.855 7.855 331,428 -0.05(-0.62%)
Mar 14, 2024 7.953 7.953 7.904 7.904 379,419 -0.03(-0.37%)
Mar 13, 2024 7.894 7.953 7.885 7.933 456,607 +0.03(+0.37%)
Mar 12, 2024 7.845 7.914 7.839 7.904 472,879 +0.06(+0.75%)
Mar 11, 2024 7.865 7.894 7.845 7.845 410,328 -0.04(-0.50%)
Mar 08, 2024 7.894 7.941 7.865 7.885 412,515 +0.00(+0.00%)
Mar 07, 2024 7.865 7.914 7.865 7.885 408,392 +0.04(+0.50%)
Mar 06, 2024 7.836 7.885 7.816 7.845 465,117 +0.05(+0.63%)
Mar 05, 2024 7.806 7.845 7.787 7.797 426,524 -0.05(-0.62%)
Mar 04, 2024 7.855 7.875 7.836 7.845 511,668 +0.01(+0.12%)
Mar 01, 2024 7.767 7.865 7.767 7.836 716,474 +0.10(+1.26%)
Feb 29, 2024 7.797 7.797 7.738 7.738 592,846 +0.00(+0.00%)
Feb 28, 2024 7.748 7.758 7.728 7.738 394,684 -0.03(-0.38%)
Feb 27, 2024 7.738 7.767 7.727 7.767 383,101 +0.04(+0.51%)
Feb 26, 2024 7.758 7.797 7.709 7.728 488,682 -0.04(-0.50%)
Feb 23, 2024 7.806 7.806 7.758 7.767 486,290 -0.01(-0.13%)
Feb 22, 2024 7.777 7.797 7.728 7.777 689,910 +0.06(+0.76%)
Feb 21, 2024 7.631 7.728 7.621 7.718 525,195 +0.06(+0.83%)
Feb 20, 2024 7.693 7.723 7.626 7.655 446,318 -0.04(-0.50%)
Feb 16, 2024 7.703 7.723 7.679 7.693 581,136 -0.03(-0.38%)
Feb 15, 2024 7.693 7.732 7.693 7.723 443,374 +0.05(+0.63%)
Feb 14, 2024 7.635 7.674 7.621 7.674 438,035 +0.07(+0.89%)
Feb 13, 2024 7.616 7.669 7.596 7.606 653,398 -0.14(-1.75%)
Feb 12, 2024 7.703 7.742 7.703 7.742 383,828 +0.05(+0.63%)
Feb 09, 2024 7.635 7.703 7.635 7.693 419,823 +0.05(+0.63%)
Feb 08, 2024 7.674 7.674 7.558 7.645 691,420 +0.01(+0.13%)
Feb 07, 2024 7.616 7.674 7.606 7.635 686,030 +0.05(+0.64%)
Feb 06, 2024 7.567 7.606 7.567 7.587 519,671 +0.02(+0.26%)
Feb 05, 2024 7.538 7.567 7.514 7.567 537,792 +0.01(+0.13%)
Feb 02, 2024 7.577 7.587 7.543 7.558 623,756 -0.02(-0.26%)
Feb 01, 2024 7.519 7.611 7.490 7.577 574,166 +0.07(+0.90%)
Jan 31, 2024 7.577 7.606 7.509 7.509 744,851 -0.10(-1.28%)
Jan 30, 2024 7.567 7.606 7.567 7.606 448,947 +0.02(+0.26%)
Jan 29, 2024 7.529 7.596 7.529 7.587 537,189 +0.06(+0.77%)
Jan 26, 2024 7.509 7.553 7.509 7.529 570,576 +0.01(+0.13%)
Jan 25, 2024 7.499 7.529 7.494 7.519 516,157 +0.04(+0.52%)
Jan 24, 2024 7.529 7.567 7.480 7.480 583,103 +0.01(+0.13%)
Jan 23, 2024 7.499 7.511 7.451 7.470 576,987 -0.03(-0.39%)
Jan 22, 2024 7.480 7.519 7.480 7.499 499,461 +0.02(+0.33%)
Jan 19, 2024 7.475 7.485 7.427 7.475 460,304 +0.05(+0.65%)
Jan 18, 2024 7.427 7.446 7.405 7.427 454,363 +0.03(+0.39%)
Jan 17, 2024 7.388 7.417 7.359 7.398 607,080 -0.03(-0.39%)
Jan 16, 2024 7.446 7.475 7.417 7.427 623,788 -0.06(-0.77%)
Jan 12, 2024 7.465 7.513 7.465 7.485 532,614 +0.00(+0.00%)
Jan 11, 2024 7.436 7.494 7.436 7.485 1,001,458 -0.02(-0.26%)
Jan 10, 2024 7.485 7.533 7.465 7.504 565,074 +0.03(+0.39%)
Jan 09, 2024 7.427 7.475 7.403 7.475 457,816 +0.01(+0.13%)
Jan 08, 2024 7.407 7.475 7.403 7.465 602,651 +0.08(+1.04%)
Jan 05, 2024 7.359 7.446 7.359 7.388 920,458 +0.01(+0.13%)
Jan 04, 2024 7.330 7.417 7.321 7.379 708,011 +0.04(+0.52%)
Jan 03, 2024 7.359 7.379 7.311 7.340 586,204 -0.05(-0.65%)
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.