Skip to main content
Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.08
-0.18 (-1.94%)
Mar 9, 2026, 2:27 PM EDT - Market open

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.159.179.029.04--2.38%204,037
Mar 6, 20269.309.329.209.269.26-1.17%411,256
Mar 5, 20269.429.469.329.379.37-0.85%493,012
Mar 4, 20269.429.489.409.459.450.53%336,901
Mar 3, 20269.469.469.259.409.40-1.88%781,356
Mar 2, 20269.559.659.519.589.58-0.83%484,930
Feb 27, 20269.709.729.639.669.66-0.72%622,615
Feb 26, 20269.739.759.659.739.730.21%857,378
Feb 25, 20269.689.719.669.719.710.94%436,389
Feb 24, 20269.619.659.589.629.620.21%663,258
Feb 23, 20269.639.679.569.609.60-0.52%398,477
Feb 20, 20269.619.699.619.659.650.31%273,996
Feb 19, 20269.639.659.599.629.62-0.31%416,422
Feb 18, 20269.569.689.569.659.651.15%564,294
Feb 17, 20269.559.589.479.549.54-0.83%510,281
Feb 13, 20269.629.689.569.629.55-0.10%413,593
Feb 12, 20269.709.729.589.639.56-0.62%445,728
Feb 11, 20269.759.769.679.699.62-343,465
Feb 10, 20269.749.769.699.699.62-0.21%371,219
Feb 9, 20269.689.769.649.719.640.41%368,967
Feb 6, 20269.569.739.559.679.601.26%521,376
Feb 5, 20269.549.609.489.559.48-0.10%628,897
Feb 4, 20269.679.699.569.569.49-1.14%656,610
Feb 3, 20269.749.749.639.679.60-0.72%570,911
Feb 2, 20269.679.769.669.749.670.52%465,863
Jan 30, 20269.689.749.669.699.62-0.21%591,834
Jan 29, 20269.689.719.589.719.640.41%592,628
Jan 28, 20269.709.719.669.679.60-0.10%404,882
Jan 27, 20269.659.689.659.689.610.31%379,876
Jan 26, 20269.629.699.609.659.580.21%621,129
Jan 23, 20269.639.669.619.639.56-0.21%361,750
Jan 22, 20269.609.659.599.659.581.05%303,871
Jan 21, 20269.509.579.489.559.480.74%623,106
Jan 20, 20269.509.549.439.489.42-0.84%508,251
Jan 16, 20269.659.659.569.569.49-0.73%1,542,098
Jan 15, 20269.689.689.629.639.56-0.52%510,136
Jan 14, 20269.739.749.669.689.55-0.62%490,133
Jan 13, 20269.779.789.699.749.61-576,540
Jan 12, 20269.699.769.689.749.610.10%614,826
Jan 9, 20269.679.739.679.739.600.62%367,831
Jan 8, 20269.619.679.579.679.540.62%572,170
Jan 7, 20269.649.689.619.619.48-0.41%612,429
Jan 6, 20269.569.719.549.659.520.84%570,364
Jan 5, 20269.499.599.489.579.440.95%580,336
Jan 2, 20269.539.559.479.489.35-0.52%538,160
Dec 31, 20259.509.539.459.539.400.74%1,042,320
Dec 30, 20259.389.489.389.469.331.18%461,546
Dec 29, 20259.459.469.359.359.22-1.27%929,160
Dec 26, 20259.449.499.429.479.340.53%417,208
Dec 24, 20259.409.439.389.429.290.21%246,747
Dec 23, 20259.359.409.339.409.270.64%295,321
Dec 22, 20259.339.389.329.349.210.11%299,893
Dec 19, 20259.259.339.239.339.201.08%357,256
Dec 18, 20259.239.299.209.239.100.54%397,168
Dec 17, 20259.219.249.159.189.06-288,044
Dec 16, 20259.239.249.179.189.06-0.33%399,766
Dec 15, 20259.229.249.199.219.09-0.86%404,370
Dec 12, 20259.319.339.259.299.10-0.32%320,097
Dec 11, 20259.259.339.259.329.130.32%419,689
Dec 10, 20259.249.299.219.299.100.43%409,284
Dec 9, 20259.239.319.239.259.06-0.11%334,360
Dec 8, 20259.309.359.259.269.07-0.43%411,341
Dec 5, 20259.309.369.299.309.11-459,365
Dec 4, 20259.259.309.249.309.110.98%358,100
Dec 3, 20259.189.289.189.219.02-0.22%462,093
Dec 2, 20259.249.269.149.239.040.44%514,275
Dec 1, 20259.259.309.149.199.00-1.29%454,872
Nov 28, 20259.259.319.229.319.121.20%512,015
Nov 26, 20259.109.209.079.209.011.66%611,073
Nov 25, 20259.039.098.989.058.860.56%328,925
Nov 24, 20258.929.008.929.008.821.47%483,477
Nov 21, 20258.858.908.778.878.690.80%531,017
Nov 20, 20259.009.048.798.808.62-1.68%1,230,990
Nov 19, 20258.949.018.888.958.770.22%339,137
Nov 18, 20259.009.018.888.938.75-1.22%611,316
Nov 17, 20259.079.128.989.048.85-0.22%423,457
Nov 14, 20259.129.178.869.068.87-2.16%797,251
Nov 13, 20259.359.359.229.269.01-1.07%492,600
Nov 12, 20259.359.389.349.369.100.11%292,468
Nov 11, 20259.279.359.279.359.090.86%359,313
Nov 10, 20259.199.299.199.279.021.42%363,206
Nov 7, 20259.109.149.059.148.890.33%399,174
Nov 6, 20259.139.209.119.118.86-0.44%369,017
Nov 5, 20259.149.239.119.158.90-0.27%696,295
Nov 4, 20259.159.229.149.188.92-0.60%467,199
Nov 3, 20259.279.289.219.238.98-0.22%439,986
Oct 31, 20259.219.269.189.259.000.98%572,671
Oct 30, 20259.159.239.149.168.91-0.54%508,046
Oct 29, 20259.269.289.179.218.96-0.22%472,087
Oct 28, 20259.309.309.229.238.98-0.75%347,120
Oct 27, 20259.259.309.229.309.041.20%539,093
Oct 24, 20259.159.239.159.198.940.77%359,985
Oct 23, 20259.089.179.089.128.870.33%447,173
Oct 22, 20259.199.199.049.098.84-0.55%864,746
Oct 21, 20259.169.189.119.148.89-0.22%295,851
Oct 20, 20259.109.189.109.168.911.10%418,820
Oct 17, 20259.079.109.039.068.81-0.22%461,073
Oct 16, 20259.079.159.039.088.83-0.11%602,114
Oct 15, 20259.099.149.029.098.84-0.11%424,115
Oct 14, 20259.029.128.989.108.790.11%482,799