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 )

8.305 +0.015 (+0.18%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 10, 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, 2018 5.361 5.384 5.326 5.332 1,127,458 -0.02(-0.33%)
Apr 27, 2018 5.332 5.349 5.314 5.349 618,614 +0.03(+0.55%)
Apr 26, 2018 5.297 5.337 5.285 5.320 825,490 +0.05(+0.88%)
Apr 25, 2018 5.256 5.273 5.215 5.273 935,682 +0.01(+0.22%)
Apr 24, 2018 5.291 5.297 5.221 5.262 1,407,171 -0.01(-0.11%)
Apr 23, 2018 5.273 5.297 5.250 5.268 808,481 -0.01(-0.11%)
Apr 20, 2018 5.326 5.326 5.273 5.273 816,290 -0.04(-0.81%)
Apr 19, 2018 5.322 5.328 5.288 5.316 1,144,940 -0.01(-0.22%)
Apr 18, 2018 5.339 5.345 5.311 5.328 891,289 +0.02(+0.33%)
Apr 17, 2018 5.299 5.345 5.293 5.311 1,294,453 +0.03(+0.55%)
Apr 16, 2018 5.247 5.293 5.236 5.282 850,636 +0.06(+1.10%)
Apr 13, 2018 5.242 5.265 5.218 5.224 820,635 +0.00(+0.00%)
Apr 12, 2018 5.288 5.305 5.218 5.224 1,967,010 -0.03(-0.66%)
Apr 11, 2018 5.242 5.305 5.242 5.259 1,224,204 +0.01(+0.11%)
Apr 10, 2018 5.224 5.288 5.219 5.253 1,190,398 +0.07(+1.33%)
Apr 09, 2018 5.236 5.253 5.161 5.184 1,172,260 -0.01(-0.22%)
Apr 06, 2018 5.247 5.290 5.155 5.195 1,565,419 -0.06(-1.10%)
Apr 05, 2018 5.270 5.288 5.242 5.253 1,113,136 +0.02(+0.33%)
Apr 04, 2018 5.121 5.259 5.121 5.236 1,330,591 +0.07(+1.34%)
Apr 03, 2018 5.144 5.190 5.126 5.167 1,105,916 +0.05(+0.90%)
Apr 02, 2018 5.224 5.247 5.115 5.121 2,244,893 -0.13(-2.52%)
Mar 29, 2018 5.253 5.253 5.253 0 +0.09(+1.79%)
Mar 28, 2018 5.155 5.190 5.115 5.161 1,053,949 +0.01(+0.11%)
Mar 27, 2018 5.207 5.247 5.132 5.155 1,142,414 -0.02(-0.44%)
Mar 26, 2018 5.138 5.190 5.098 5.178 1,148,196 +0.10(+1.93%)
Mar 23, 2018 5.190 5.213 5.069 5.080 2,124,938 -0.09(-1.78%)
Mar 22, 2018 5.184 5.236 5.167 5.172 1,464,961 -0.06(-1.10%)
Mar 21, 2018 5.293 5.296 5.224 5.230 1,249,708 -0.06(-1.13%)
Mar 20, 2018 5.221 5.290 5.221 5.290 1,184,755 +0.08(+1.54%)
Mar 19, 2018 5.221 5.233 5.164 5.210 1,405,936 -0.02(-0.44%)
Mar 16, 2018 5.261 5.284 5.233 5.233 1,476,149 -0.04(-0.76%)
Mar 15, 2018 5.261 5.290 5.238 5.273 915,174 +0.03(+0.65%)
Mar 14, 2018 5.261 5.296 5.204 5.238 1,593,119 +0.01(+0.22%)
Mar 13, 2018 5.330 5.358 5.210 5.227 1,409,138 -0.09(-1.61%)
Mar 12, 2018 5.330 5.340 5.307 5.313 863,499 +0.01(+0.11%)
Mar 09, 2018 5.284 5.330 5.263 5.307 920,770 +0.05(+0.98%)
Mar 08, 2018 5.238 5.261 5.210 5.256 1,024,113 +0.03(+0.66%)
Mar 07, 2018 5.250 5.181 5.221 1,970,092 -0.03(-0.65%)
Mar 06, 2018 5.238 5.256 5.199 5.256 986,389 +0.05(+0.88%)
Mar 05, 2018 5.153 5.216 5.145 5.210 976,777 +0.05(+0.88%)
Mar 02, 2018 5.107 5.176 5.067 5.164 1,273,393 +0.03(+0.67%)
Mar 01, 2018 5.193 5.210 5.107 5.130 1,875,308 -0.07(-1.32%)
Feb 28, 2018 5.227 5.256 5.187 5.199 1,394,124 -0.02(-0.33%)
Feb 27, 2018 5.284 5.293 5.204 5.216 1,740,060 -0.04(-0.76%)
Feb 26, 2018 5.250 5.307 5.233 5.256 1,396,275 +0.02(+0.44%)
Feb 23, 2018 5.199 5.244 5.193 5.233 778,785 +0.06(+1.10%)
Feb 22, 2018 5.156 5.176 957,443 +0.00(+0.00%)
Feb 21, 2018 5.187 5.233 5.176 5.176 1,185,051 -0.02(-0.44%)
Feb 20, 2018 5.244 5.267 5.170 5.199 1,354,235 -0.06(-1.13%)
Feb 16, 2018 5.258 5.258 5.258 0 +0.05(+0.87%)
Feb 15, 2018 5.213 5.247 5.145 5.213 2,052,755 +0.02(+0.44%)
Feb 14, 2018 5.116 5.213 5.099 5.190 1,865,057 +0.05(+0.99%)
Feb 13, 2018 5.077 5.167 5.054 5.139 1,212,676 +0.05(+0.89%)
Feb 12, 2018 5.054 5.116 5.028 5.094 2,646,110 +0.07(+1.35%)
Feb 09, 2018 5.082 5.094 4.850 5.026 4,346,428 -0.02(-0.34%)
Feb 08, 2018 5.201 5.201 5.043 5.043 3,877,946 -0.17(-3.26%)
Feb 07, 2018 5.173 5.241 5.128 5.213 3,730,544 +0.06(+1.10%)
Feb 06, 2018 4.929 5.179 4.901 5.156 6,888,817 +0.14(+2.82%)
Feb 05, 2018 5.269 5.303 4.561 5.014 7,662,121 -0.31(-5.75%)
Feb 02, 2018 5.411 5.417 5.252 5.320 2,973,035 -0.12(-2.19%)
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.