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 )

8.280 +0.070 (+0.86%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 9, 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 (%)
Apr 30, 2024 8.030 8.060 7.980 8.000 519,405 -0.02(-0.25%)
Apr 29, 2024 8.060 8.070 8.000 8.020 486,334 -0.02(-0.25%)
Apr 26, 2024 7.950 8.055 7.950 8.040 424,450 +0.13(+1.64%)
Apr 25, 2024 7.870 7.910 7.830 7.910 400,184 -0.02(-0.25%)
Apr 24, 2024 7.940 7.960 7.870 7.930 573,003 +0.02(+0.25%)
Apr 23, 2024 7.830 7.910 7.750 7.910 348,018 +0.13(+1.67%)
Apr 22, 2024 7.760 7.810 7.760 7.780 313,876 +0.06(+0.72%)
Apr 19, 2024 7.784 7.813 7.724 7.724 452,657 -0.07(-0.89%)
Apr 18, 2024 7.863 7.863 7.774 7.794 395,280 -0.03(-0.38%)
Apr 17, 2024 7.863 7.893 7.789 7.823 352,853 +0.02(+0.25%)
Apr 16, 2024 7.814 7.863 7.794 7.804 333,612 -0.01(-0.13%)
Apr 15, 2024 7.962 7.982 7.804 7.814 540,933 -0.09(-1.13%)
Apr 12, 2024 8.032 8.054 7.893 7.903 464,783 -0.19(-2.33%)
Apr 11, 2024 8.101 8.101 8.042 8.091 729,669 +0.04(+0.49%)
Apr 10, 2024 8.022 8.052 7.982 8.052 638,299 -0.01(-0.12%)
Apr 09, 2024 8.042 8.061 7.992 8.061 387,297 +0.05(+0.62%)
Apr 08, 2024 8.002 8.061 8.002 8.012 435,306 +0.03(+0.37%)
Apr 05, 2024 7.952 8.017 7.933 7.982 599,207 +0.04(+0.50%)
Apr 04, 2024 8.042 8.101 7.942 7.942 691,985 -0.09(-1.11%)
Apr 03, 2024 8.022 8.071 7.982 8.032 560,696 +0.02(+0.25%)
Apr 02, 2024 7.942 8.022 7.942 8.012 568,521 -0.02(-0.25%)
Apr 01, 2024 8.071 8.091 8.022 8.032 613,533 -0.06(-0.74%)
Mar 28, 2024 8.032 8.091 8.066 8.091 861,547 +0.06(+0.74%)
Mar 27, 2024 7.972 8.032 7.972 8.032 457,567 +0.07(+0.87%)
Mar 26, 2024 7.952 8.012 7.952 7.962 660,682 +0.01(+0.12%)
Mar 25, 2024 7.972 7.990 7.952 7.952 566,810 -0.04(-0.50%)
Mar 22, 2024 8.002 8.002 7.962 7.992 518,586 -0.02(-0.25%)
Mar 21, 2024 8.002 8.032 8.002 8.012 571,191 +0.02(+0.25%)
Mar 20, 2024 7.942 7.992 7.903 7.992 480,480 +0.04(+0.57%)
Mar 19, 2024 7.937 7.957 7.879 7.947 491,531 +0.03(+0.37%)
Mar 18, 2024 7.957 7.977 7.898 7.918 674,844 +0.00(+0.00%)
Mar 15, 2024 7.947 7.967 7.918 7.918 328,820 -0.05(-0.62%)
Mar 14, 2024 8.016 8.016 7.967 7.967 376,434 -0.03(-0.37%)
Mar 13, 2024 7.957 8.016 7.947 7.996 453,014 +0.03(+0.37%)
Mar 12, 2024 7.908 7.977 7.902 7.967 469,158 +0.06(+0.75%)
Mar 11, 2024 7.927 7.957 7.908 7.908 407,099 -0.04(-0.50%)
Mar 08, 2024 7.957 8.004 7.927 7.947 409,269 +0.00(+0.00%)
Mar 07, 2024 7.927 7.977 7.927 7.947 405,179 +0.04(+0.50%)
Mar 06, 2024 7.898 7.947 7.878 7.908 461,457 +0.05(+0.63%)
Mar 05, 2024 7.868 7.908 7.849 7.858 423,168 -0.05(-0.62%)
Mar 04, 2024 7.918 7.937 7.898 7.908 507,642 +0.01(+0.12%)
Mar 01, 2024 7.829 7.927 7.829 7.898 710,837 +0.10(+1.26%)
Feb 29, 2024 7.858 7.858 7.799 7.799 588,182 +0.00(+0.00%)
Feb 28, 2024 7.809 7.819 7.790 7.799 391,579 -0.03(-0.38%)
Feb 27, 2024 7.799 7.829 7.788 7.829 380,087 +0.04(+0.51%)
Feb 26, 2024 7.819 7.858 7.770 7.790 484,837 -0.04(-0.50%)
Feb 23, 2024 7.868 7.868 7.819 7.829 482,464 -0.01(-0.13%)
Feb 22, 2024 7.839 7.858 7.790 7.839 684,481 +0.06(+0.76%)
Feb 21, 2024 7.691 7.790 7.681 7.780 521,063 +0.06(+0.83%)
Feb 20, 2024 7.755 7.784 7.686 7.715 442,806 -0.04(-0.50%)
Feb 16, 2024 7.764 7.784 7.740 7.755 576,563 -0.03(-0.38%)
Feb 15, 2024 7.755 7.794 7.755 7.784 439,886 +0.05(+0.63%)
Feb 14, 2024 7.696 7.735 7.681 7.735 434,588 +0.07(+0.89%)
Feb 13, 2024 7.676 7.730 7.657 7.666 648,257 -0.14(-1.75%)
Feb 12, 2024 7.764 7.803 7.764 7.803 380,808 +0.05(+0.63%)
Feb 09, 2024 7.696 7.764 7.696 7.755 416,519 +0.05(+0.63%)
Feb 08, 2024 7.735 7.735 7.618 7.706 685,980 +0.01(+0.13%)
Feb 07, 2024 7.676 7.735 7.666 7.696 680,632 +0.05(+0.64%)
Feb 06, 2024 7.627 7.666 7.627 7.647 515,582 +0.02(+0.26%)
Feb 05, 2024 7.598 7.627 7.574 7.627 533,561 +0.01(+0.13%)
Feb 02, 2024 7.637 7.647 7.603 7.618 618,848 -0.02(-0.26%)
Feb 01, 2024 7.578 7.671 7.549 7.637 569,648 +0.07(+0.90%)
Jan 31, 2024 7.637 7.666 7.569 7.569 738,990 -0.10(-1.28%)
Jan 30, 2024 7.627 7.666 7.627 7.666 445,415 +0.02(+0.26%)
Jan 29, 2024 7.588 7.657 7.588 7.647 532,962 +0.06(+0.77%)
Jan 26, 2024 7.569 7.613 7.569 7.588 566,086 +0.01(+0.13%)
Jan 25, 2024 7.559 7.588 7.553 7.578 512,096 +0.04(+0.52%)
Jan 24, 2024 7.588 7.627 7.539 7.539 578,515 +0.01(+0.13%)
Jan 23, 2024 7.559 7.570 7.511 7.530 572,447 -0.03(-0.39%)
Jan 22, 2024 7.539 7.578 7.539 7.559 495,531 +0.02(+0.33%)
Jan 19, 2024 7.534 7.544 7.486 7.534 456,683 +0.05(+0.65%)
Jan 18, 2024 7.486 7.505 7.464 7.486 450,788 +0.03(+0.39%)
Jan 17, 2024 7.447 7.476 7.418 7.457 602,303 -0.03(-0.39%)
Jan 16, 2024 7.505 7.534 7.476 7.486 618,879 -0.06(-0.77%)
Jan 12, 2024 7.524 7.573 7.524 7.544 528,423 +0.00(+0.00%)
Jan 11, 2024 7.495 7.554 7.495 7.544 993,578 -0.02(-0.26%)
Jan 10, 2024 7.544 7.592 7.524 7.563 560,627 +0.03(+0.39%)
Jan 09, 2024 7.486 7.534 7.461 7.534 454,214 +0.01(+0.13%)
Jan 08, 2024 7.466 7.534 7.461 7.524 597,909 +0.08(+1.04%)
Jan 05, 2024 7.418 7.505 7.418 7.447 913,215 +0.01(+0.13%)
Jan 04, 2024 7.389 7.476 7.379 7.437 702,440 +0.04(+0.52%)
Jan 03, 2024 7.418 7.437 7.369 7.398 581,591 -0.05(-0.65%)
Jan 02, 2024 7.427 7.515 7.408 7.447 768,717 -0.05(-0.65%)
Dec 29, 2023 7.534 7.563 7.476 7.495 701,755 -0.04(-0.52%)
Dec 28, 2023 7.563 7.583 7.524 7.534 693,038 -0.02(-0.26%)
Dec 27, 2023 7.524 7.563 7.514 7.554 537,533 +0.04(+0.52%)
Dec 26, 2023 7.495 7.534 7.495 7.515 461,693 +0.01(+0.13%)
Dec 22, 2023 7.476 7.534 7.466 7.505 853,800 +0.04(+0.52%)
Dec 21, 2023 7.427 7.495 7.427 7.466 842,642 +0.04(+0.59%)
Dec 20, 2023 7.470 7.538 7.417 7.422 685,863 -0.09(-1.16%)
Dec 19, 2023 7.519 7.548 7.499 7.509 746,655 +0.00(+0.00%)
Dec 18, 2023 7.480 7.519 7.458 7.509 517,004 +0.03(+0.39%)
Dec 15, 2023 7.451 7.533 7.422 7.480 529,486 +0.00(+0.00%)
Dec 14, 2023 7.499 7.538 7.470 7.480 782,110 -0.02(-0.26%)
Dec 13, 2023 7.345 7.509 7.335 7.499 884,954 +0.16(+2.23%)
Dec 12, 2023 7.355 7.374 7.326 7.335 750,121 -0.02(-0.26%)
Dec 11, 2023 7.374 7.384 7.335 7.355 838,933 -0.02(-0.26%)
Dec 08, 2023 7.374 7.398 7.364 7.374 655,550 -0.05(-0.65%)
Dec 07, 2023 7.403 7.432 7.355 7.422 600,645 +0.05(+0.65%)
Dec 06, 2023 7.393 7.413 7.355 7.374 518,710 -0.01(-0.13%)
Dec 05, 2023 7.364 7.422 7.364 7.384 536,343 -0.03(-0.39%)
Dec 04, 2023 7.384 7.461 7.384 7.413 417,276 -0.05(-0.65%)
Dec 01, 2023 7.384 7.480 7.384 7.461 876,942 +0.05(+0.65%)
Nov 30, 2023 7.403 7.442 7.391 7.413 669,851 +0.02(+0.26%)
Nov 29, 2023 7.355 7.403 7.355 7.393 484,945 +0.05(+0.66%)
Nov 28, 2023 7.326 7.369 7.316 7.345 716,735 +0.01(+0.13%)
Nov 27, 2023 7.326 7.345 7.297 7.335 585,589 -0.01(-0.13%)
Nov 24, 2023 7.326 7.345 7.317 7.345 183,871 +0.04(+0.53%)
Nov 22, 2023 7.268 7.326 7.263 7.307 699,986 +0.03(+0.40%)
Nov 21, 2023 7.220 7.278 7.210 7.278 734,748 +0.03(+0.47%)
Nov 20, 2023 7.158 7.263 7.148 7.244 534,506 +0.08(+1.07%)
Nov 17, 2023 7.134 7.186 7.120 7.167 538,479 +0.05(+0.67%)
Nov 16, 2023 7.091 7.143 7.091 7.119 329,850 +0.01(+0.13%)
Nov 15, 2023 7.071 7.134 7.071 7.110 639,128 +0.05(+0.68%)
Nov 14, 2023 7.014 7.091 7.010 7.062 535,235 +0.13(+1.93%)
Nov 13, 2023 6.890 6.971 6.885 6.928 549,478 +0.00(+0.00%)
Nov 10, 2023 6.890 6.947 6.851 6.928 705,316 +0.07(+0.98%)
Nov 09, 2023 6.937 6.952 6.861 6.861 806,847 -0.07(-0.97%)
Nov 08, 2023 6.957 6.957 6.899 6.928 749,886 +0.00(+0.00%)
Nov 07, 2023 6.909 6.928 6.880 6.928 669,840 +0.04(+0.56%)
Nov 06, 2023 6.976 7.014 6.890 6.890 772,731 -0.10(-1.37%)
Nov 03, 2023 6.937 7.033 6.937 6.985 658,920 +0.11(+1.53%)
Nov 02, 2023 6.813 6.918 6.756 6.880 925,428 +0.11(+1.70%)
Nov 01, 2023 6.708 6.784 6.700 6.765 917,433 +0.10(+1.43%)
Oct 31, 2023 6.631 6.708 6.612 6.670 695,755 +0.07(+1.01%)
Oct 30, 2023 6.516 6.603 6.497 6.603 1,026,459 +0.11(+1.62%)
Oct 27, 2023 6.536 6.579 6.488 6.497 611,740 -0.02(-0.29%)
Oct 26, 2023 6.622 6.650 6.507 6.516 1,417,963 -0.12(-1.87%)
Oct 25, 2023 6.775 6.789 6.636 6.641 763,655 -0.13(-1.98%)
Oct 24, 2023 6.736 6.813 6.736 6.775 612,525 +0.05(+0.71%)
Oct 23, 2023 6.775 6.784 6.708 6.727 698,852 -0.06(-0.85%)
Oct 20, 2023 6.909 6.928 6.784 6.784 996,742 -0.12(-1.73%)
Oct 19, 2023 6.951 6.980 6.889 6.904 646,268 -0.06(-0.82%)
Oct 18, 2023 6.999 7.018 6.951 6.961 510,121 -0.09(-1.21%)
Oct 17, 2023 7.008 7.065 6.970 7.046 542,757 +0.02(+0.27%)
Oct 16, 2023 7.056 7.060 7.013 7.027 394,988 +0.00(+0.00%)
Oct 13, 2023 7.065 7.084 7.008 7.027 532,274 -0.01(-0.13%)
Oct 12, 2023 7.065 7.065 7.008 7.037 459,743 -0.02(-0.27%)
Oct 11, 2023 7.046 7.075 7.028 7.056 415,521 +0.03(+0.41%)
Oct 10, 2023 7.008 7.055 6.989 7.027 394,829 +0.05(+0.68%)
Oct 09, 2023 6.980 6.989 6.937 6.980 442,815 -0.01(-0.14%)
Oct 06, 2023 6.828 6.999 6.809 6.989 476,495 +0.14(+2.08%)
Oct 05, 2023 6.856 6.894 6.813 6.847 709,541 +0.00(+0.00%)
Oct 04, 2023 6.837 6.885 6.809 6.847 661,251 +0.03(+0.42%)
Oct 03, 2023 6.885 6.913 6.804 6.818 768,673 -0.10(-1.51%)
Oct 02, 2023 6.913 6.961 6.905 6.923 824,347 -0.08(-1.09%)
Sep 29, 2023 7.008 7.008 6.951 6.999 817,358 +0.06(+0.82%)
Sep 28, 2023 6.932 6.970 6.906 6.942 597,794 +0.03(+0.41%)
Sep 27, 2023 6.923 6.961 6.894 6.913 1,078,587 -0.01(-0.14%)
Sep 26, 2023 7.018 7.013 6.904 6.923 1,248,576 -0.09(-1.22%)
Sep 25, 2023 7.037 7.041 7.008 7.008 780,577 -0.09(-1.34%)
Sep 22, 2023 7.151 7.151 7.075 7.103 675,374 +0.01(+0.13%)
Sep 21, 2023 7.170 7.170 7.065 7.094 776,365 -0.10(-1.38%)
Sep 20, 2023 7.259 7.278 7.193 7.193 458,516 -0.06(-0.78%)
Sep 19, 2023 7.240 7.250 7.212 7.250 487,662 +0.01(+0.13%)
Sep 18, 2023 7.231 7.240 7.212 7.240 600,083 +0.01(+0.13%)
Sep 15, 2023 7.250 7.278 7.221 7.231 643,478 -0.03(-0.39%)
Sep 14, 2023 7.221 7.297 7.202 7.259 716,381 +0.07(+0.92%)
Sep 13, 2023 7.240 7.259 7.184 7.193 538,034 -0.03(-0.39%)
Sep 12, 2023 7.240 7.278 7.221 7.221 469,037 -0.04(-0.52%)
Sep 11, 2023 7.268 7.332 7.259 7.259 429,974 +0.01(+0.13%)
Sep 08, 2023 7.240 7.286 7.240 7.250 338,387 +0.00(+0.00%)
Sep 07, 2023 7.240 7.268 7.221 7.250 340,753 -0.03(-0.39%)
Sep 06, 2023 7.316 7.325 7.243 7.278 466,121 -0.05(-0.64%)
Sep 05, 2023 7.353 7.438 7.316 7.325 363,465 -0.05(-0.64%)
Sep 01, 2023 7.419 7.448 7.344 7.372 494,958 +0.00(+0.00%)
Aug 31, 2023 7.438 7.438 7.363 7.372 577,858 -0.01(-0.13%)
Aug 30, 2023 7.372 7.397 7.353 7.382 473,859 +0.02(+0.26%)
Aug 29, 2023 7.287 7.382 7.259 7.363 500,693 +0.08(+1.03%)
Aug 28, 2023 7.250 7.297 7.240 7.287 398,109 +0.08(+1.05%)
Aug 25, 2023 7.202 7.231 7.156 7.212 529,114 +0.04(+0.53%)
Aug 24, 2023 7.287 7.297 7.174 7.174 488,638 -0.09(-1.30%)
Aug 23, 2023 7.250 7.268 7.221 7.268 647,562 +0.05(+0.65%)
Aug 22, 2023 7.268 7.268 7.212 7.221 468,544 -0.02(-0.26%)
Aug 21, 2023 7.240 7.243 7.184 7.240 550,971 +0.03(+0.46%)
Aug 18, 2023 7.179 7.235 7.160 7.207 630,863 +0.00(+0.00%)
Aug 17, 2023 7.254 7.300 7.188 7.207 748,419 -0.05(-0.65%)
Aug 16, 2023 7.338 7.357 7.254 7.254 538,591 -0.07(-1.02%)
Aug 15, 2023 7.357 7.366 7.319 7.329 518,151 -0.04(-0.51%)
Aug 14, 2023 7.394 7.394 7.328 7.366 405,501 -0.01(-0.13%)
Aug 11, 2023 7.413 7.413 7.357 7.375 487,362 -0.04(-0.51%)
Aug 10, 2023 7.413 7.488 7.389 7.413 387,444 +0.03(+0.38%)
Aug 09, 2023 7.422 7.445 7.380 7.385 764,028 -0.05(-0.63%)
Aug 08, 2023 7.422 7.431 7.371 7.431 687,354 -0.01(-0.13%)
Aug 07, 2023 7.431 7.496 7.386 7.441 550,558 +0.06(+0.76%)
Aug 04, 2023 7.413 7.488 7.366 7.385 755,390 -0.02(-0.25%)
Aug 03, 2023 7.403 7.422 7.338 7.403 682,338 +0.00(+0.00%)
Aug 02, 2023 7.469 7.469 7.394 7.403 792,976 -0.09(-1.25%)
Aug 01, 2023 7.534 7.539 7.497 7.497 497,283 -0.06(-0.74%)
Jul 31, 2023 7.572 7.581 7.525 7.553 565,366 +0.02(+0.25%)
Jul 28, 2023 7.544 7.572 7.492 7.534 588,183 +0.05(+0.62%)
Jul 27, 2023 7.553 7.581 7.478 7.488 694,609 -0.02(-0.25%)
Jul 26, 2023 7.525 7.534 7.478 7.506 577,041 -0.03(-0.37%)
Jul 25, 2023 7.497 7.534 7.488 7.534 612,714 +0.05(+0.62%)
Jul 24, 2023 7.478 7.525 7.478 7.488 545,594 +0.02(+0.25%)
Jul 21, 2023 7.516 7.516 7.460 7.469 433,736 +0.00(+0.07%)
Jul 20, 2023 7.520 7.520 7.445 7.464 571,010 -0.06(-0.74%)
Jul 19, 2023 7.529 7.538 7.501 7.520 423,214 +0.01(+0.12%)
Jul 18, 2023 7.455 7.520 7.450 7.510 549,622 +0.07(+0.87%)
Jul 17, 2023 7.417 7.469 7.417 7.445 532,632 -0.01(-0.12%)
Jul 14, 2023 7.483 7.510 7.445 7.455 436,781 -0.01(-0.12%)
Jul 13, 2023 7.427 7.464 7.395 7.464 593,048 +0.07(+1.01%)
Jul 12, 2023 7.380 7.422 7.360 7.390 489,072 +0.07(+0.89%)
Jul 11, 2023 7.325 7.326 7.287 7.325 474,987 +0.03(+0.38%)
Jul 10, 2023 7.278 7.297 7.241 7.297 564,193 +0.04(+0.51%)
Jul 07, 2023 7.241 7.315 7.232 7.259 538,929 +0.03(+0.39%)
Jul 06, 2023 7.259 7.278 7.204 7.232 833,301 -0.08(-1.14%)
Jul 05, 2023 7.343 7.371 7.315 7.315 876,297 -0.07(-1.01%)
Jul 03, 2023 7.380 7.399 7.348 7.390 411,520 +0.03(+0.38%)
Jun 30, 2023 7.399 7.417 7.325 7.362 812,884 +0.03(+0.38%)
Jun 29, 2023 7.325 7.334 7.301 7.334 350,926 +0.01(+0.13%)
Jun 28, 2023 7.325 7.343 7.287 7.325 602,726 +0.02(+0.25%)
Jun 27, 2023 7.269 7.325 7.250 7.306 591,825 +0.05(+0.64%)
Jun 26, 2023 7.269 7.315 7.250 7.259 402,063 -0.04(-0.51%)
Jun 23, 2023 7.334 7.357 7.269 7.297 644,093 -0.06(-0.76%)
Jun 22, 2023 7.390 7.394 7.334 7.352 453,355 -0.03(-0.38%)
Jun 21, 2023 7.390 7.404 7.352 7.380 380,581 -0.01(-0.18%)
Jun 20, 2023 7.440 7.440 7.366 7.394 532,159 -0.05(-0.62%)
Jun 16, 2023 7.505 7.523 7.431 7.440 433,207 -0.05(-0.62%)
Jun 15, 2023 7.403 7.491 7.394 7.486 492,756 +0.35(+4.85%)
May 08, 2023 7.149 7.158 7.131 7.140 739,207 +0.00(+0.00%)
May 05, 2023 7.076 7.149 7.076 7.140 469,510 +0.13(+1.83%)
May 04, 2023 7.030 7.044 7.002 7.012 632,422 -0.03(-0.39%)
May 03, 2023 7.067 7.117 7.039 7.039 825,213 -0.01(-0.13%)
May 02, 2023 7.103 7.122 7.002 7.048 703,122 -0.09(-1.28%)
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.