Eaton Vance Tax-Managed Global Diversified Equity Income Fund Historical Stock Prices

EXG 
$10.3
*  
0.10
0.96%
Get EXG Alerts
*Delayed - data as of Aug. 20, 2014 10:38 ET  -  Find a broker to begin trading EXG now
Exchange: NYSE

Community Rating:
View:    EXG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:38  10.32  10.32  10.28  10.30 221,356
08/19/2014 10.4 10.4 10.34 10.4 1,289,722
08/18/2014 10.29 10.375 10.29 10.37 847,123
08/15/2014 10.28 10.29 10.22 10.25 813,377
08/14/2014 10.19 10.27 10.187 10.25 747,782
08/13/2014 10.18 10.2 10.13 10.19 949,656
08/12/2014 10.16 10.17 10.11 10.13 843,411
08/11/2014 10.13 10.18 10.1 10.17 855,201
08/08/2014 10.07 10.11 9.9986 10.11 778,898
08/07/2014 10.09 10.12 9.98 10.02 898,267
08/06/2014 9.97 10.05 9.92 10.05 1,236,517
08/05/2014 10.11 10.12 9.95 9.99 976,068
08/04/2014 10.13 10.16 10.06 10.12 740,464
08/01/2014 10.15 10.2 10.06 10.12 1,032,274
07/31/2014 10.38 10.38 10.16 10.18 1,289,561
07/30/2014 10.4 10.4 10.3 10.4 990,684
07/29/2014 10.45 10.46 10.3889 10.4 730,428
07/28/2014 10.44 10.46 10.38 10.44 589,729
07/25/2014 10.45 10.46 10.3766 10.42 715,443
07/24/2014 10.38 10.46 10.38 10.46 835,450
07/23/2014 10.39 10.42 10.3767 10.38 509,636
07/22/2014 10.33 10.4 10.32 10.38 779,195
07/21/2014 10.39 10.4 10.3428 10.37 800,829
07/18/2014 10.37 10.44 10.33 10.43 735,582
07/17/2014 10.42 10.44 10.32 10.34 830,527
07/16/2014 10.42 10.45 10.38 10.44 821,046
07/15/2014 10.38 10.4 10.32 10.38 725,112
07/14/2014 10.27 10.4 10.27 10.36 670,800
07/11/2014 10.27 10.35 10.23 10.34 596,840
07/10/2014 10.215 10.31 10.17 10.26 1,188,840
07/09/2014 10.35 10.38 10.3 10.31 976,989
07/08/2014 10.37 10.4 10.28 10.37 1,272,677
07/07/2014 10.42 10.42 10.37 10.38 980,774
07/03/2014 10.41 10.44 10.38 10.4 563,917
07/02/2014 10.4 10.4199 10.32 10.37 903,832
07/01/2014 10.37 10.44 10.35 10.44 755,817
06/30/2014 10.33 10.37 10.299 10.37 1,071,036
06/27/2014 10.26 10.29 10.24 10.29 523,279
06/26/2014 10.28 10.28 10.2 10.26 882,529
06/25/2014 10.22 10.28 10.2 10.27 1,012,300
06/24/2014 10.14 10.23 10.14 10.23 1,013,044
06/23/2014 10.2 10.2 10.12 10.14 987,422
06/20/2014 10.25 10.25 10.17 10.19 686,419
06/19/2014 10.2 10.25 10.16 10.25 845,760
06/18/2014 10.17 10.25 10.1614 10.25 1,028,589
06/17/2014 10.14 10.2 10.13 10.17 1,082,062
06/16/2014 10.12 10.18 10.11 10.15 1,153,086
06/13/2014 10.11 10.14 10.11 10.12 1,258,256
06/12/2014 10.21 10.23 10.1 10.11 1,327,958
06/11/2014 10.28 10.32 10.18 10.21 1,687,817
06/10/2014 10.38 10.4 10.26 10.28 2,725,689
06/09/2014 10.48 10.49 10.42 10.43 829,599
06/06/2014 10.43 10.48 10.43 10.48 773,785
06/05/2014 10.4 10.45 10.351 10.45 794,314
06/04/2014 10.44 10.4599 10.38 10.39 1,128,201
06/03/2014 10.44 10.47 10.42 10.46 815,442
06/02/2014 10.38 10.45 10.3799 10.45 737,415
05/30/2014 10.36 10.39 10.3462 10.38 793,209
05/29/2014 10.29 10.35 10.29 10.35 748,302
05/28/2014 10.31 10.34 10.27 10.29 833,931
05/27/2014 10.29 10.35 10.26 10.34 959,441
05/23/2014 10.25 10.26 10.22 10.26 563,343
05/22/2014 10.19 10.26 10.19 10.23 726,669
05/21/2014 10.26 10.29 10.16 10.18 1,747,504
05/20/2014 10.38 10.38 10.3 10.34 868,499
05/19/2014 10.3 10.385 10.3 10.38 767,820
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?