Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.309.369.299.309.30-459,365
Dec 4, 20259.259.309.249.309.300.98%358,097
Dec 3, 20259.189.289.189.219.21-0.22%462,089
Dec 2, 20259.249.269.149.239.230.44%513,975
Dec 1, 20259.259.309.149.199.19-1.29%454,872
Nov 28, 20259.259.319.229.319.311.20%512,013
Nov 26, 20259.109.209.079.209.201.66%611,073
Nov 25, 20259.039.098.989.059.050.56%328,925
Nov 24, 20258.929.008.929.009.001.47%483,477
Nov 21, 20258.858.908.778.878.870.80%531,017
Nov 20, 20259.009.048.798.808.80-1.68%1,230,480
Nov 19, 20258.949.018.888.958.950.22%339,137
Nov 18, 20259.009.018.888.938.93-1.22%611,316
Nov 17, 20259.079.128.989.049.04-0.22%423,457
Nov 14, 20259.129.178.869.069.06-2.16%797,251
Nov 13, 20259.359.359.229.269.19-1.07%492,600
Nov 12, 20259.359.389.349.369.290.11%292,468
Nov 11, 20259.279.359.279.359.280.86%359,313
Nov 10, 20259.199.299.199.279.201.42%363,206
Nov 7, 20259.109.149.059.149.080.33%399,174
Nov 6, 20259.139.209.119.119.05-0.44%369,017
Nov 5, 20259.149.239.119.159.09-0.27%696,295
Nov 4, 20259.159.229.149.189.11-0.60%467,199
Nov 3, 20259.279.289.219.239.16-0.22%439,986
Oct 31, 20259.219.269.189.259.180.98%572,671
Oct 30, 20259.159.239.149.169.10-0.54%508,046
Oct 29, 20259.269.289.179.219.14-0.22%472,087
Oct 28, 20259.309.309.229.239.16-0.75%347,120
Oct 27, 20259.259.309.229.309.231.20%539,093
Oct 24, 20259.159.239.159.199.120.77%359,985
Oct 23, 20259.089.179.089.129.060.33%447,173
Oct 22, 20259.199.199.049.099.03-0.55%864,746
Oct 21, 20259.169.189.119.149.08-0.22%295,851
Oct 20, 20259.109.189.109.169.101.10%418,820
Oct 17, 20259.079.109.039.069.00-0.22%461,073
Oct 16, 20259.079.159.039.089.02-0.11%602,114
Oct 15, 20259.099.149.029.099.03-0.11%424,115
Oct 14, 20259.029.128.989.108.970.11%482,799
Oct 13, 20259.089.119.029.098.960.89%316,120
Oct 10, 20259.169.188.969.018.88-1.74%663,768
Oct 9, 20259.259.279.179.179.04-0.86%317,776
Oct 8, 20259.209.269.179.259.120.65%380,335
Oct 7, 20259.259.269.199.199.06-0.43%755,396
Oct 6, 20259.209.249.179.239.100.44%663,123
Oct 3, 20259.169.239.129.199.060.33%582,171
Oct 2, 20259.199.199.149.169.03-561,626
Oct 1, 20259.089.189.059.169.030.66%633,362
Sep 30, 20259.059.109.029.108.970.89%578,895
Sep 29, 20258.959.048.959.028.890.89%415,494
Sep 26, 20258.969.008.938.948.81-0.22%469,195
Sep 25, 20258.958.968.898.968.83-0.11%381,983
Sep 24, 20259.029.038.948.978.84-0.44%313,124
Sep 23, 20259.049.068.979.018.88-0.11%407,471
Sep 22, 20259.089.089.029.028.89-0.66%400,587
Sep 19, 20259.009.088.989.088.951.00%457,347
Sep 18, 20258.989.008.958.998.860.33%396,959
Sep 17, 20259.019.028.938.968.83-0.44%389,438
Sep 16, 20259.059.058.989.008.87-0.11%374,210
Sep 15, 20258.999.058.999.018.88-0.22%410,133
Sep 12, 20259.069.069.039.038.84-0.33%387,639
Sep 11, 20259.049.069.039.068.870.67%375,871
Sep 10, 20259.029.028.999.008.810.33%361,870
Sep 9, 20259.009.008.978.978.78-0.22%335,145
Sep 8, 20258.989.008.958.998.800.56%351,771
Sep 5, 20258.978.988.938.948.75-0.22%436,730
Sep 4, 20258.888.968.888.968.770.79%536,961
Sep 3, 20258.898.928.858.898.700.34%472,919
Sep 2, 20258.838.898.828.868.67-0.78%587,663
Aug 29, 20258.958.978.898.938.74-546,048
Aug 28, 20258.898.948.878.938.740.34%595,237
Aug 27, 20258.818.908.808.908.710.68%405,780
Aug 26, 20258.838.848.798.848.650.11%532,847
Aug 25, 20258.828.848.818.838.640.11%305,320
Aug 22, 20258.738.848.718.828.631.03%293,056
Aug 21, 20258.728.748.688.738.54-0.46%445,561
Aug 20, 20258.818.838.738.778.58-0.34%433,444
Aug 19, 20258.838.838.778.808.61-0.34%426,472
Aug 18, 20258.798.838.798.838.640.34%265,154
Aug 15, 20258.828.848.808.808.61-0.79%447,189
Aug 14, 20258.868.968.848.878.62-0.11%464,047
Aug 13, 20258.878.898.868.888.630.11%593,784
Aug 12, 20258.838.878.828.878.620.57%610,060
Aug 11, 20258.878.878.808.828.57-0.34%595,376
Aug 8, 20258.838.858.798.858.600.68%603,846
Aug 7, 20258.788.858.778.798.540.92%753,737
Aug 6, 20258.748.768.698.718.460.11%430,977
Aug 5, 20258.638.718.618.708.450.69%453,878
Aug 4, 20258.558.668.538.648.391.05%618,269
Aug 1, 20258.698.718.548.558.30-2.29%900,175
Jul 31, 20258.808.858.738.758.50-0.57%772,658
Jul 30, 20258.798.808.718.808.55-0.11%781,827
Jul 29, 20258.838.838.768.818.56-0.34%423,479
Jul 28, 20258.888.888.828.848.59-0.11%378,697
Jul 25, 20258.888.898.858.858.60-378,736
Jul 24, 20258.878.898.858.858.60-0.23%542,341
Jul 23, 20258.798.888.768.878.621.49%686,449
Jul 22, 20258.758.768.728.748.49-0.34%327,599
Jul 21, 20258.808.828.758.778.52-0.57%565,831
Jul 18, 20258.758.838.708.828.570.80%802,994
Jul 17, 20258.688.778.678.758.500.57%692,398