Skip to main content
Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.51
+0.03 (0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
9.50
-0.01 (-0.11%)
After-hours: Jun 26, 2026, 7:00 PM EDT

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.469.549.439.519.510.32%353,158
Jun 25, 20269.499.569.469.489.480.74%428,746
Jun 24, 20269.489.579.409.419.41-0.53%390,069
Jun 23, 20269.459.519.419.469.46-0.94%431,835
Jun 22, 20269.639.649.509.559.55-0.52%446,590
Jun 18, 20269.589.639.479.609.600.95%480,522
Jun 17, 20269.629.659.489.519.51-0.83%531,918
Jun 16, 20269.639.649.589.599.59-0.21%326,249
Jun 15, 20269.619.679.619.619.610.90%443,360
Jun 12, 20269.609.649.559.599.520.31%379,119
Jun 11, 20269.459.579.389.569.491.92%342,708
Jun 10, 20269.469.549.389.389.32-0.95%585,555
Jun 9, 20269.459.529.289.479.410.74%575,410
Jun 8, 20269.389.449.359.409.340.75%601,409
Jun 5, 20269.449.499.319.339.27-1.89%579,099
Jun 4, 20269.409.549.399.519.440.63%387,586
Jun 3, 20269.579.589.449.459.39-1.25%369,081
Jun 2, 20269.529.609.509.579.500.53%377,432
Jun 1, 20269.529.589.509.529.45-0.42%614,388
May 29, 20269.559.629.549.569.490.21%488,214
May 28, 20269.429.549.419.549.471.06%427,147
May 27, 20269.469.499.419.449.38-0.11%340,400
May 26, 20269.429.469.419.459.390.96%326,077
May 22, 20269.409.439.369.369.30-0.32%336,607
May 21, 20269.329.409.259.399.330.75%376,792
May 20, 20269.269.359.229.329.260.76%352,771
May 19, 20269.239.279.189.259.190.27%519,432
May 18, 20269.229.299.159.239.160.16%645,244
May 15, 20269.329.359.189.219.15-2.07%605,214
May 14, 20269.519.549.479.479.34-0.32%412,810
May 13, 20269.419.689.379.509.371.17%394,623
May 12, 20269.459.549.389.399.26-1.16%467,712
May 11, 20269.529.559.509.509.37-0.21%335,626
May 8, 20269.539.559.489.529.390.32%343,042
May 7, 20269.629.639.489.499.36-1.15%538,131
May 6, 20269.509.629.509.609.471.80%478,124
May 5, 20269.399.449.399.439.300.96%388,733
May 4, 20269.389.429.339.349.21-1.06%443,250
May 1, 20269.449.509.409.449.310.43%445,683
Apr 30, 20269.349.479.319.409.271.62%870,694
Apr 29, 20269.259.289.229.259.12-446,567
Apr 28, 20269.259.269.229.259.12-0.75%370,783
Apr 27, 20269.259.329.259.329.190.43%365,520
Apr 24, 20269.199.289.159.289.150.98%342,209
Apr 23, 20269.259.279.149.199.06-0.65%384,864
Apr 22, 20269.279.299.249.259.120.43%338,152
Apr 21, 20269.299.329.209.219.08-0.86%484,133
Apr 20, 20269.309.369.289.299.16-0.32%490,258
Apr 17, 20269.319.459.309.329.190.65%491,622
Apr 16, 20269.349.349.239.269.13-0.54%385,804
Apr 15, 20269.379.379.269.319.18-0.37%408,204
Apr 14, 20269.349.429.329.419.221.51%421,709
Apr 13, 20269.159.279.079.279.081.20%446,185
Apr 10, 20269.229.279.149.168.97-0.22%444,860
Apr 9, 20269.079.299.069.188.990.99%868,357
Apr 8, 20269.059.149.059.098.902.94%550,547
Apr 7, 20268.788.868.738.838.65-475,708
Apr 6, 20268.818.898.778.838.650.11%584,809
Apr 2, 20268.768.888.668.828.64-0.34%687,138
Apr 1, 20268.708.908.708.858.672.19%827,184
Mar 31, 20268.448.668.418.668.484.59%1,079,698
Mar 30, 20268.358.478.258.288.11-0.36%667,782
Mar 27, 20268.478.488.298.318.14-2.24%619,223
Mar 26, 20268.618.668.508.508.32-2.41%566,120
Mar 25, 20268.688.758.638.718.531.16%489,696
Mar 24, 20268.598.668.578.618.43-0.12%440,058
Mar 23, 20268.758.838.628.628.440.58%997,615
Mar 20, 20268.788.868.548.578.39-2.28%799,540
Mar 19, 20268.788.858.728.778.59-1.35%392,350
Mar 18, 20268.938.988.898.898.71-1.11%673,362
Mar 17, 20269.029.068.968.998.800.22%599,235
Mar 16, 20269.029.048.938.978.780.62%683,861
Mar 13, 20269.109.148.988.988.73-1.10%326,892
Mar 12, 20269.179.189.069.088.83-1.52%449,303
Mar 11, 20269.229.279.179.228.960.11%297,099
Mar 10, 20269.139.279.109.218.950.66%479,635
Mar 9, 20269.159.179.029.158.90-1.19%793,890
Mar 6, 20269.309.329.209.269.00-1.17%411,256
Mar 5, 20269.429.469.329.379.11-0.85%493,012
Mar 4, 20269.429.489.409.459.190.53%336,901
Mar 3, 20269.469.469.259.409.14-1.88%781,357
Mar 2, 20269.559.659.519.589.31-0.83%484,930
Feb 27, 20269.709.729.639.669.39-0.72%622,615
Feb 26, 20269.739.759.659.739.460.21%857,388
Feb 25, 20269.689.719.669.719.440.94%438,889
Feb 24, 20269.619.659.589.629.350.21%663,258
Feb 23, 20269.639.679.569.609.33-0.52%398,477
Feb 20, 20269.619.699.619.659.380.31%273,996
Feb 19, 20269.639.659.599.629.35-0.31%416,422
Feb 18, 20269.569.689.569.659.381.15%564,295
Feb 17, 20269.559.589.479.549.27-0.15%510,281
Feb 13, 20269.629.689.569.629.29-0.10%413,593
Feb 12, 20269.709.729.589.639.30-0.62%445,728
Feb 11, 20269.759.769.679.699.36-343,465
Feb 10, 20269.749.769.699.699.36-0.21%371,219
Feb 9, 20269.689.769.649.719.380.41%368,967
Feb 6, 20269.569.739.559.679.341.26%521,376
Feb 5, 20269.549.609.489.559.22-0.10%628,897
Feb 4, 20269.679.699.569.569.23-1.14%656,610
Feb 3, 20269.749.749.639.679.34-0.72%570,911