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 )

8.369 +0.029 (+0.35%)
Streaming Delayed Price Updated: 2:46 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 (%)
Sep 28, 2018 5.736 5.784 5.711 5.742 1,507,974 +0.02(+0.32%)
Sep 27, 2018 5.748 5.772 5.711 5.724 966,606 -0.02(-0.32%)
Sep 26, 2018 5.778 5.778 5.736 5.742 1,191,353 +0.00(+0.00%)
Sep 25, 2018 5.778 5.790 5.742 5.742 989,809 -0.04(-0.63%)
Sep 24, 2018 5.784 5.802 5.772 5.778 728,988 -0.01(-0.10%)
Sep 21, 2018 5.766 5.796 5.766 5.784 782,115 +0.02(+0.42%)
Sep 20, 2018 5.802 5.826 5.748 5.760 2,104,195 -0.03(-0.46%)
Sep 19, 2018 5.798 5.804 5.768 5.786 864,409 -0.01(-0.10%)
Sep 18, 2018 5.750 5.798 5.750 5.792 913,669 +0.04(+0.73%)
Sep 17, 2018 5.804 5.804 5.732 5.750 1,075,180 -0.02(-0.31%)
Sep 14, 2018 5.798 5.816 5.768 5.768 1,068,164 -0.03(-0.52%)
Sep 13, 2018 5.840 5.846 5.798 5.798 1,196,360 -0.02(-0.31%)
Sep 12, 2018 5.798 5.840 5.798 5.816 1,127,062 +0.00(+0.00%)
Sep 11, 2018 5.786 5.816 5.780 5.816 861,885 +0.03(+0.52%)
Sep 10, 2018 5.780 5.816 5.762 5.786 787,217 +0.04(+0.63%)
Sep 07, 2018 5.720 5.774 5.720 5.750 1,007,960 +0.01(+0.21%)
Sep 06, 2018 5.756 5.774 5.732 5.738 682,335 -0.02(-0.31%)
Sep 05, 2018 5.756 5.762 5.738 5.756 752,631 -0.03(-0.52%)
Sep 04, 2018 5.762 5.786 5.738 5.786 1,029,625 -0.01(-0.21%)
Aug 31, 2018 5.798 5.798 5.798 0 +0.02(+0.31%)
Aug 30, 2018 5.774 5.816 5.762 5.780 1,074,794 -0.01(-0.21%)
Aug 29, 2018 5.774 5.807 5.774 5.792 1,177,317 +0.01(+0.21%)
Aug 28, 2018 5.810 5.810 5.768 5.780 685,976 -0.01(-0.21%)
Aug 27, 2018 5.756 5.792 5.744 5.792 945,426 +0.05(+0.94%)
Aug 24, 2018 5.762 5.792 5.732 5.738 945,254 -0.02(-0.31%)
Aug 23, 2018 5.720 5.774 5.720 5.756 949,126 +0.02(+0.38%)
Aug 22, 2018 5.753 5.782 5.735 5.735 839,318 +0.00(+0.00%)
Aug 21, 2018 5.771 5.782 5.735 5.735 1,206,691 -0.04(-0.62%)
Aug 20, 2018 5.729 5.771 5.705 5.771 1,011,150 +0.07(+1.25%)
Aug 17, 2018 5.675 5.735 5.675 5.699 784,334 +0.05(+0.95%)
Aug 16, 2018 5.699 5.747 5.640 5.646 1,435,647 -0.05(-0.84%)
Aug 15, 2018 5.711 5.711 5.634 5.693 1,298,599 -0.04(-0.62%)
Aug 14, 2018 5.711 5.735 5.693 5.729 721,713 +0.04(+0.63%)
Aug 13, 2018 5.693 5.711 5.669 5.693 1,078,587 -0.01(-0.10%)
Aug 10, 2018 5.693 5.705 5.663 5.699 739,956 -0.02(-0.31%)
Aug 09, 2018 5.699 5.723 5.687 5.717 929,876 +0.02(+0.31%)
Aug 08, 2018 5.634 5.705 5.634 5.699 927,939 +0.05(+0.84%)
Aug 07, 2018 5.687 5.699 5.628 5.652 1,140,175 -0.03(-0.52%)
Aug 06, 2018 5.628 5.681 5.628 5.681 767,045 +0.05(+0.84%)
Aug 03, 2018 5.640 5.646 5.610 5.634 898,807 +0.01(+0.21%)
Aug 02, 2018 5.628 5.634 5.598 5.622 1,385,235 -0.02(-0.32%)
Aug 01, 2018 5.652 5.678 5.616 5.640 846,477 -0.01(-0.21%)
Jul 31, 2018 5.652 5.687 5.622 5.652 1,150,169 +0.04(+0.64%)
Jul 30, 2018 5.669 5.669 5.592 5.616 1,001,338 -0.05(-0.94%)
Jul 27, 2018 5.681 5.705 5.646 5.669 930,577 -0.01(-0.21%)
Jul 26, 2018 5.693 5.705 5.669 5.681 776,522 -0.02(-0.31%)
Jul 25, 2018 5.681 5.699 5.657 5.699 875,909 +0.03(+0.52%)
Jul 24, 2018 5.741 5.759 5.657 5.669 1,283,616 -0.02(-0.42%)
Jul 23, 2018 5.657 5.711 5.652 5.693 937,958 +0.02(+0.27%)
Jul 20, 2018 5.701 5.725 5.678 5.678 1,160,641 -0.02(-0.41%)
Jul 19, 2018 5.684 5.725 5.672 5.701 997,432 +0.02(+0.31%)
Jul 18, 2018 5.648 5.707 5.643 5.684 1,067,572 +0.02(+0.42%)
Jul 17, 2018 5.619 5.666 5.616 5.660 1,258,687 +0.03(+0.52%)
Jul 16, 2018 5.595 5.630 5.572 5.630 854,610 +0.05(+0.95%)
Jul 13, 2018 5.595 5.613 5.571 5.577 677,768 -0.04(-0.63%)
Jul 12, 2018 5.607 5.613 5.577 5.613 777,902 +0.04(+0.74%)
Jul 11, 2018 5.577 5.604 5.554 5.571 912,794 -0.05(-0.84%)
Jul 10, 2018 5.625 5.630 5.595 5.619 767,648 +0.01(+0.21%)
Jul 09, 2018 5.607 5.619 5.584 5.607 786,427 +0.02(+0.32%)
Jul 06, 2018 5.577 5.601 5.560 5.589 728,414 +0.02(+0.42%)
Jul 05, 2018 5.560 5.589 5.542 5.566 679,897 +0.02(+0.32%)
Jul 03, 2018 5.548 5.548 5.548 0 +0.01(+0.11%)
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.