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 (%)
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%)
Sep 01, 2020 5.680 5.738 5.680 5.738 788,154 +0.05(+0.90%)
Aug 31, 2020 5.716 5.738 5.672 5.687 1,034,220 -0.03(-0.51%)
Aug 28, 2020 5.716 5.716 5.679 5.716 645,056 +0.01(+0.13%)
Aug 27, 2020 5.651 5.709 5.643 5.709 980,927 +0.04(+0.77%)
Aug 26, 2020 5.614 5.672 5.614 5.665 718,433 +0.04(+0.65%)
Aug 25, 2020 5.629 5.651 5.585 5.629 905,459 -0.01(-0.13%)
Aug 24, 2020 5.643 5.680 5.614 5.636 863,804 +0.02(+0.39%)
Aug 21, 2020 5.614 5.621 5.592 5.614 611,229 +0.00(+0.02%)
Aug 20, 2020 5.591 5.627 5.584 5.613 687,275 +0.01(+0.13%)
Aug 19, 2020 5.570 5.642 5.570 5.606 859,038 +0.00(+0.00%)
Aug 18, 2020 5.627 5.635 5.591 5.606 891,022 -0.02(-0.38%)
Aug 17, 2020 5.591 5.627 5.577 5.627 952,491 +0.06(+1.17%)
Aug 14, 2020 5.562 5.584 5.548 5.562 701,489 +0.01(+0.13%)
Aug 13, 2020 5.570 5.591 5.548 5.555 951,793 -0.03(-0.52%)
Aug 12, 2020 5.526 5.599 5.526 5.584 856,890 +0.08(+1.44%)
Aug 11, 2020 5.562 5.577 5.490 5.505 926,563 -0.02(-0.39%)
Aug 10, 2020 5.548 5.555 5.512 5.526 860,887 -0.02(-0.39%)
Aug 07, 2020 5.526 5.548 5.498 5.548 582,980 +0.02(+0.39%)
Aug 06, 2020 5.490 5.541 5.483 5.526 570,330 +0.02(+0.39%)
Aug 05, 2020 5.483 5.519 5.483 5.505 532,442 +0.03(+0.53%)
Aug 04, 2020 5.425 5.483 5.425 5.476 602,477 +0.03(+0.53%)
Aug 03, 2020 5.433 5.476 5.425 5.447 855,143 +0.03(+0.53%)
Jul 31, 2020 5.461 5.461 5.360 5.418 1,023,196 +0.01(+0.13%)
Jul 30, 2020 5.397 5.425 5.332 5.411 752,773 -0.04(-0.66%)
Jul 29, 2020 5.382 5.454 5.382 5.447 608,240 +0.05(+0.94%)
Jul 28, 2020 5.389 5.404 5.375 5.397 622,871 +0.01(+0.20%)
Jul 27, 2020 5.389 5.411 5.368 5.386 612,487 +0.02(+0.34%)
Jul 24, 2020 5.346 5.368 5.317 5.368 842,175 +0.01(+0.27%)
Jul 23, 2020 5.418 5.433 5.353 5.353 1,377,731 -0.09(-1.57%)
Jul 22, 2020 5.417 5.439 5.417 5.439 795,765 +0.01(+0.26%)
Jul 21, 2020 5.389 5.446 5.389 5.424 1,110,115 +0.06(+1.07%)
Jul 20, 2020 5.317 5.389 5.313 5.367 720,245 +0.03(+0.54%)
Jul 17, 2020 5.331 5.346 5.288 5.338 794,559 +0.00(+0.00%)
Jul 16, 2020 5.317 5.360 5.285 5.338 687,039 +0.00(+0.00%)
Jul 15, 2020 5.338 5.367 5.324 5.338 734,707 +0.02(+0.40%)
Jul 14, 2020 5.245 5.317 5.224 5.317 734,102 +0.06(+1.23%)
Jul 13, 2020 5.367 5.374 5.245 5.253 740,804 -0.07(-1.34%)
Jul 10, 2020 5.317 5.324 5.274 5.324 674,103 +0.04(+0.68%)
Jul 09, 2020 5.360 5.360 5.267 5.288 951,386 -0.04(-0.81%)
Jul 08, 2020 5.324 5.346 5.288 5.331 804,778 +0.02(+0.40%)
Jul 07, 2020 5.338 5.389 5.310 5.310 912,394 -0.04(-0.80%)
Jul 06, 2020 5.367 5.367 5.324 5.353 947,482 +0.04(+0.67%)
Jul 02, 2020 5.338 5.359 5.296 5.317 675,501 +0.01(+0.27%)
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.