Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.30
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
EXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.30 | 9.36 | 9.29 | 9.30 | 9.30 | - | 459,365 |
| Dec 4, 2025 | 9.25 | 9.30 | 9.24 | 9.30 | 9.30 | 0.98% | 358,097 |
| Dec 3, 2025 | 9.18 | 9.28 | 9.18 | 9.21 | 9.21 | -0.22% | 462,089 |
| Dec 2, 2025 | 9.24 | 9.26 | 9.14 | 9.23 | 9.23 | 0.44% | 513,975 |
| Dec 1, 2025 | 9.25 | 9.30 | 9.14 | 9.19 | 9.19 | -1.29% | 454,872 |
| Nov 28, 2025 | 9.25 | 9.31 | 9.22 | 9.31 | 9.31 | 1.20% | 512,013 |
| Nov 26, 2025 | 9.10 | 9.20 | 9.07 | 9.20 | 9.20 | 1.66% | 611,073 |
| Nov 25, 2025 | 9.03 | 9.09 | 8.98 | 9.05 | 9.05 | 0.56% | 328,925 |
| Nov 24, 2025 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 1.47% | 483,477 |
| Nov 21, 2025 | 8.85 | 8.90 | 8.77 | 8.87 | 8.87 | 0.80% | 531,017 |
| Nov 20, 2025 | 9.00 | 9.04 | 8.79 | 8.80 | 8.80 | -1.68% | 1,230,480 |
| Nov 19, 2025 | 8.94 | 9.01 | 8.88 | 8.95 | 8.95 | 0.22% | 339,137 |
| Nov 18, 2025 | 9.00 | 9.01 | 8.88 | 8.93 | 8.93 | -1.22% | 611,316 |
| Nov 17, 2025 | 9.07 | 9.12 | 8.98 | 9.04 | 9.04 | -0.22% | 423,457 |
| Nov 14, 2025 | 9.12 | 9.17 | 8.86 | 9.06 | 9.06 | -2.16% | 797,251 |
| Nov 13, 2025 | 9.35 | 9.35 | 9.22 | 9.26 | 9.19 | -1.07% | 492,600 |
| Nov 12, 2025 | 9.35 | 9.38 | 9.34 | 9.36 | 9.29 | 0.11% | 292,468 |
| Nov 11, 2025 | 9.27 | 9.35 | 9.27 | 9.35 | 9.28 | 0.86% | 359,313 |
| Nov 10, 2025 | 9.19 | 9.29 | 9.19 | 9.27 | 9.20 | 1.42% | 363,206 |
| Nov 7, 2025 | 9.10 | 9.14 | 9.05 | 9.14 | 9.08 | 0.33% | 399,174 |
| Nov 6, 2025 | 9.13 | 9.20 | 9.11 | 9.11 | 9.05 | -0.44% | 369,017 |
| Nov 5, 2025 | 9.14 | 9.23 | 9.11 | 9.15 | 9.09 | -0.27% | 696,295 |
| Nov 4, 2025 | 9.15 | 9.22 | 9.14 | 9.18 | 9.11 | -0.60% | 467,199 |
| Nov 3, 2025 | 9.27 | 9.28 | 9.21 | 9.23 | 9.16 | -0.22% | 439,986 |
| Oct 31, 2025 | 9.21 | 9.26 | 9.18 | 9.25 | 9.18 | 0.98% | 572,671 |
| Oct 30, 2025 | 9.15 | 9.23 | 9.14 | 9.16 | 9.10 | -0.54% | 508,046 |
| Oct 29, 2025 | 9.26 | 9.28 | 9.17 | 9.21 | 9.14 | -0.22% | 472,087 |
| Oct 28, 2025 | 9.30 | 9.30 | 9.22 | 9.23 | 9.16 | -0.75% | 347,120 |
| Oct 27, 2025 | 9.25 | 9.30 | 9.22 | 9.30 | 9.23 | 1.20% | 539,093 |
| Oct 24, 2025 | 9.15 | 9.23 | 9.15 | 9.19 | 9.12 | 0.77% | 359,985 |
| Oct 23, 2025 | 9.08 | 9.17 | 9.08 | 9.12 | 9.06 | 0.33% | 447,173 |
| Oct 22, 2025 | 9.19 | 9.19 | 9.04 | 9.09 | 9.03 | -0.55% | 864,746 |
| Oct 21, 2025 | 9.16 | 9.18 | 9.11 | 9.14 | 9.08 | -0.22% | 295,851 |
| Oct 20, 2025 | 9.10 | 9.18 | 9.10 | 9.16 | 9.10 | 1.10% | 418,820 |
| Oct 17, 2025 | 9.07 | 9.10 | 9.03 | 9.06 | 9.00 | -0.22% | 461,073 |
| Oct 16, 2025 | 9.07 | 9.15 | 9.03 | 9.08 | 9.02 | -0.11% | 602,114 |
| Oct 15, 2025 | 9.09 | 9.14 | 9.02 | 9.09 | 9.03 | -0.11% | 424,115 |
| Oct 14, 2025 | 9.02 | 9.12 | 8.98 | 9.10 | 8.97 | 0.11% | 482,799 |
| Oct 13, 2025 | 9.08 | 9.11 | 9.02 | 9.09 | 8.96 | 0.89% | 316,120 |
| Oct 10, 2025 | 9.16 | 9.18 | 8.96 | 9.01 | 8.88 | -1.74% | 663,768 |
| Oct 9, 2025 | 9.25 | 9.27 | 9.17 | 9.17 | 9.04 | -0.86% | 317,776 |
| Oct 8, 2025 | 9.20 | 9.26 | 9.17 | 9.25 | 9.12 | 0.65% | 380,335 |
| Oct 7, 2025 | 9.25 | 9.26 | 9.19 | 9.19 | 9.06 | -0.43% | 755,396 |
| Oct 6, 2025 | 9.20 | 9.24 | 9.17 | 9.23 | 9.10 | 0.44% | 663,123 |
| Oct 3, 2025 | 9.16 | 9.23 | 9.12 | 9.19 | 9.06 | 0.33% | 582,171 |
| Oct 2, 2025 | 9.19 | 9.19 | 9.14 | 9.16 | 9.03 | - | 561,626 |
| Oct 1, 2025 | 9.08 | 9.18 | 9.05 | 9.16 | 9.03 | 0.66% | 633,362 |
| Sep 30, 2025 | 9.05 | 9.10 | 9.02 | 9.10 | 8.97 | 0.89% | 578,895 |
| Sep 29, 2025 | 8.95 | 9.04 | 8.95 | 9.02 | 8.89 | 0.89% | 415,494 |
| Sep 26, 2025 | 8.96 | 9.00 | 8.93 | 8.94 | 8.81 | -0.22% | 469,195 |