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 )

8.270 +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 (%)
Jul 30, 2021 7.956 7.956 7.890 7.929 476,045 -0.02(-0.29%)
Jul 29, 2021 7.944 7.967 7.921 7.952 483,559 +0.02(+0.29%)
Jul 28, 2021 7.897 7.944 7.874 7.929 474,792 +0.03(+0.39%)
Jul 27, 2021 7.882 7.905 7.866 7.897 376,521 +0.00(+0.00%)
Jul 26, 2021 7.960 7.967 7.897 7.897 486,087 -0.06(-0.78%)
Jul 23, 2021 7.913 7.975 7.905 7.960 396,009 +0.09(+1.09%)
Jul 22, 2021 7.905 7.929 7.866 7.874 428,678 -0.03(-0.38%)
Jul 21, 2021 7.896 7.916 7.873 7.904 447,910 +0.03(+0.39%)
Jul 20, 2021 7.772 7.873 7.749 7.873 758,763 +0.12(+1.60%)
Jul 19, 2021 7.765 7.765 7.626 7.749 1,406,069 -0.06(-0.79%)
Jul 16, 2021 7.873 7.873 7.796 7.811 486,210 -0.02(-0.30%)
Jul 15, 2021 7.904 7.912 7.827 7.834 512,293 -0.08(-0.98%)
Jul 14, 2021 7.904 7.919 7.873 7.912 567,082 +0.02(+0.29%)
Jul 13, 2021 7.858 7.904 7.850 7.888 448,500 +0.03(+0.39%)
Jul 12, 2021 7.881 7.896 7.842 7.858 680,560 -0.02(-0.20%)
Jul 09, 2021 7.803 7.873 7.803 7.873 421,445 +0.09(+1.09%)
Jul 08, 2021 7.827 7.827 7.678 7.788 979,557 -0.09(-1.18%)
Jul 07, 2021 7.881 7.901 7.827 7.881 580,419 +0.02(+0.20%)
Jul 06, 2021 7.927 7.927 7.850 7.865 435,163 -0.03(-0.39%)
Jul 02, 2021 7.912 7.919 7.850 7.896 428,770 +0.01(+0.10%)
Jul 01, 2021 7.912 7.919 7.858 7.888 550,159 +0.00(+0.00%)
Jun 30, 2021 7.881 7.919 7.873 7.888 748,757 +0.00(+0.00%)
Jun 29, 2021 7.919 7.919 7.842 7.888 629,308 -0.03(-0.39%)
Jun 28, 2021 7.827 7.935 7.811 7.919 564,555 +0.10(+1.29%)
Jun 25, 2021 7.873 7.873 7.796 7.819 664,403 -0.02(-0.30%)
Jun 24, 2021 7.850 7.888 7.834 7.842 451,147 +0.04(+0.50%)
Jun 23, 2021 7.850 7.850 7.796 7.803 552,030 -0.04(-0.49%)
Jun 22, 2021 7.788 7.865 7.772 7.842 683,430 +0.08(+1.01%)
Jun 21, 2021 7.748 7.764 7.710 7.764 878,208 +0.08(+1.00%)
Jun 18, 2021 7.840 7.840 7.656 7.687 1,439,700 -0.17(-2.15%)
Jun 17, 2021 7.925 7.933 7.840 7.856 709,165 -0.05(-0.68%)
Jun 16, 2021 7.933 7.933 7.863 7.910 578,283 +0.01(+0.10%)
Jun 15, 2021 7.925 7.940 7.889 7.902 546,846 +0.01(+0.10%)
Jun 14, 2021 7.956 7.956 7.889 7.894 663,789 -0.02(-0.29%)
Jun 11, 2021 7.910 7.925 7.894 7.917 591,521 +0.04(+0.49%)
Jun 10, 2021 7.840 7.902 7.833 7.879 867,340 +0.04(+0.49%)
Jun 09, 2021 7.848 7.879 7.825 7.840 726,826 +0.02(+0.29%)
Jun 08, 2021 7.825 7.871 7.810 7.817 819,395 +0.04(+0.49%)
Jun 07, 2021 7.817 7.825 7.771 7.779 1,051,757 -0.04(-0.49%)
Jun 04, 2021 7.840 7.871 7.817 7.817 528,207 -0.02(-0.29%)
Jun 03, 2021 7.840 7.848 7.810 7.840 656,505 -0.03(-0.39%)
Jun 02, 2021 7.848 7.879 7.833 7.871 714,642 +0.02(+0.29%)
Jun 01, 2021 7.817 7.863 7.814 7.848 763,226 +0.04(+0.49%)
May 28, 2021 7.794 7.833 7.771 7.810 728,851 +0.08(+1.09%)
May 27, 2021 7.794 7.825 7.725 7.725 778,945 -0.07(-0.89%)
May 26, 2021 7.733 7.802 7.733 7.794 592,676 +0.06(+0.80%)
May 25, 2021 7.725 7.756 7.704 7.733 557,384 +0.01(+0.10%)
May 24, 2021 7.687 7.764 7.687 7.725 807,701 +0.05(+0.70%)
May 21, 2021 7.679 7.702 7.671 7.671 551,681 +0.00(+0.00%)
May 20, 2021 7.617 7.679 7.610 7.671 497,875 +0.09(+1.13%)
May 19, 2021 7.517 7.608 7.494 7.585 1,099,109 -0.02(-0.20%)
May 18, 2021 7.517 7.608 7.509 7.601 994,367 +0.10(+1.32%)
May 17, 2021 7.410 7.509 7.395 7.501 1,076,649 +0.09(+1.24%)
May 14, 2021 7.372 7.440 7.372 7.410 809,936 +0.09(+1.25%)
May 13, 2021 7.318 7.372 7.310 7.318 1,046,122 +0.02(+0.31%)
May 12, 2021 7.372 7.402 7.280 7.295 1,431,619 -0.11(-1.44%)
May 11, 2021 7.372 7.410 7.337 7.402 1,108,374 -0.02(-0.31%)
May 10, 2021 7.509 7.524 7.417 7.425 1,054,777 -0.05(-0.61%)
May 07, 2021 7.448 7.517 7.438 7.471 1,253,117 +0.05(+0.72%)
May 06, 2021 7.402 7.425 7.356 7.417 658,612 +0.02(+0.31%)
May 05, 2021 7.387 7.395 7.341 7.395 640,029 +0.03(+0.41%)
May 04, 2021 7.333 7.372 7.280 7.364 1,504,396 +0.00(+0.00%)
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.