Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

8.380 +0.040 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Nov 30, 2020 6.157 6.209 6.127 6.186 1,179,218 +0.01(+0.24%)
Nov 27, 2020 6.157 6.172 6.134 6.172 450,261 +0.01(+0.24%)
Nov 25, 2020 6.105 6.172 6.091 6.157 571,557 +0.05(+0.85%)
Nov 24, 2020 6.105 6.149 6.090 6.105 729,842 +0.01(+0.24%)
Nov 23, 2020 6.105 6.142 6.067 6.090 690,577 +0.01(+0.12%)
Nov 20, 2020 6.127 6.142 6.067 6.082 533,946 -0.04(-0.59%)
Nov 19, 2020 6.044 6.133 6.022 6.118 849,877 +0.05(+0.85%)
Nov 18, 2020 6.067 6.118 6.059 6.067 728,369 -0.01(-0.24%)
Nov 17, 2020 6.044 6.148 6.028 6.081 1,514,690 +0.00(+0.00%)
Nov 16, 2020 6.044 6.081 6.030 6.081 1,055,467 +0.07(+1.23%)
Nov 13, 2020 5.963 6.007 5.934 6.007 498,025 +0.09(+1.50%)
Nov 12, 2020 5.978 5.978 5.897 5.919 829,661 -0.07(-1.11%)
Nov 11, 2020 5.948 5.985 5.934 5.985 795,369 +0.07(+1.12%)
Nov 10, 2020 5.860 5.934 5.852 5.919 907,981 +0.07(+1.14%)
Nov 09, 2020 5.934 5.941 5.845 5.852 1,635,973 +0.10(+1.67%)
Nov 06, 2020 5.786 5.793 5.727 5.756 801,577 -0.04(-0.76%)
Nov 05, 2020 5.727 5.801 5.704 5.801 1,469,774 +0.17(+3.02%)
Nov 04, 2020 5.527 5.697 5.505 5.631 1,066,830 +0.15(+2.70%)
Nov 03, 2020 5.387 5.505 5.387 5.483 1,016,231 +0.15(+2.77%)
Nov 02, 2020 5.328 5.379 5.320 5.335 980,081 +0.07(+1.26%)
Oct 30, 2020 5.350 5.365 5.239 5.268 1,419,237 -0.09(-1.66%)
Oct 29, 2020 5.387 5.431 5.313 5.357 2,174,708 -0.02(-0.41%)
Oct 28, 2020 5.446 5.468 5.328 5.379 1,899,920 -0.15(-2.67%)
Oct 27, 2020 5.579 5.601 5.520 5.527 804,994 -0.05(-0.93%)
Oct 26, 2020 5.675 5.719 5.571 5.579 1,300,084 -0.14(-2.45%)
Oct 23, 2020 5.808 5.808 5.719 5.719 573,270 -0.07(-1.15%)
Oct 22, 2020 5.778 5.786 5.741 5.786 472,668 +0.01(+0.15%)
Oct 21, 2020 5.726 5.806 5.726 5.777 998,950 +0.02(+0.38%)
Oct 20, 2020 5.704 5.784 5.704 5.755 650,165 +0.06(+1.03%)
Oct 19, 2020 5.740 5.751 5.682 5.697 843,471 -0.02(-0.38%)
Oct 16, 2020 5.711 5.740 5.689 5.718 654,989 +0.01(+0.26%)
Oct 15, 2020 5.675 5.718 5.675 5.704 580,739 -0.03(-0.51%)
Oct 14, 2020 5.762 5.784 5.675 5.733 837,367 -0.02(-0.38%)
Oct 13, 2020 5.806 5.810 5.733 5.755 869,594 -0.05(-0.88%)
Oct 12, 2020 5.770 5.817 5.748 5.806 1,150,647 +0.07(+1.28%)
Oct 09, 2020 5.711 5.740 5.689 5.733 774,066 +0.06(+1.03%)
Oct 08, 2020 5.704 5.706 5.664 5.675 819,352 +0.00(+0.00%)
Oct 07, 2020 5.623 5.675 5.611 5.675 1,259,480 +0.12(+2.11%)
Oct 06, 2020 5.645 5.660 5.557 5.557 1,373,604 -0.04(-0.66%)
Oct 05, 2020 5.535 5.601 5.535 5.594 1,302,261 +0.09(+1.60%)
Oct 02, 2020 5.396 5.521 5.381 5.506 2,776,272 +0.07(+1.35%)
Oct 01, 2020 5.425 5.462 5.411 5.433 702,050 +0.04(+0.68%)
Sep 30, 2020 5.425 5.462 5.381 5.396 1,503,804 +0.01(+0.27%)
Sep 29, 2020 5.418 5.425 5.381 5.381 732,712 -0.02(-0.41%)
Sep 28, 2020 5.403 5.440 5.403 5.403 739,291 +0.07(+1.38%)
Sep 25, 2020 5.315 5.345 5.297 5.330 1,498,073 +0.00(+0.00%)
Sep 24, 2020 5.352 5.396 5.308 5.330 962,362 -0.04(-0.82%)
Sep 23, 2020 5.521 5.535 5.352 5.374 1,165,783 -0.13(-2.40%)
Sep 22, 2020 5.572 5.590 5.491 5.506 630,290 -0.04(-0.77%)
Sep 21, 2020 5.541 5.549 5.425 5.549 1,064,964 -0.04(-0.78%)
Sep 18, 2020 5.621 5.636 5.549 5.592 881,160 -0.01(-0.26%)
Sep 17, 2020 5.600 5.643 5.585 5.607 683,907 -0.05(-0.90%)
Sep 16, 2020 5.665 5.701 5.658 5.658 523,367 +0.01(+0.13%)
Sep 15, 2020 5.643 5.665 5.629 5.651 839,790 +0.04(+0.65%)
Sep 14, 2020 5.607 5.665 5.578 5.614 891,499 +0.03(+0.52%)
Sep 11, 2020 5.592 5.614 5.527 5.585 617,692 +0.01(+0.26%)
Sep 10, 2020 5.621 5.661 5.534 5.571 655,526 -0.04(-0.78%)
Sep 09, 2020 5.563 5.643 5.556 5.614 682,570 +0.10(+1.85%)
Sep 08, 2020 5.498 5.534 5.469 5.512 1,096,170 -0.11(-1.94%)
Sep 04, 2020 5.643 5.687 5.454 5.621 1,750,770 -0.03(-0.51%)
Sep 03, 2020 5.738 5.760 5.607 5.651 1,669,852 -0.14(-2.39%)
Sep 02, 2020 5.738 5.789 5.716 5.789 671,079 +0.05(+0.89%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.