Skip to main content
Eaton Vance Tax-Managed Global Diversified Equity Income Fund (EXG)
NYSE: EXG · Real-Time Price · USD
9.25
-0.07 (-0.75%)
At close: Apr 28, 2026, 4:00 PM EDT
9.26
+0.01 (0.05%)
After-hours: Apr 28, 2026, 7:00 PM EDT

EXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.259.269.229.259.25-0.75%370,783
Apr 27, 20269.259.329.259.329.320.43%365,520
Apr 24, 20269.199.289.159.289.280.98%342,207
Apr 23, 20269.259.279.149.199.19-0.65%384,864
Apr 22, 20269.279.299.249.259.250.43%338,152
Apr 21, 20269.299.329.209.219.21-0.86%484,133
Apr 20, 20269.309.369.289.299.29-0.32%490,238
Apr 17, 20269.319.459.309.329.320.65%491,622
Apr 16, 20269.349.349.239.269.26-0.54%385,804
Apr 15, 20269.379.379.269.319.31-1.06%408,204
Apr 14, 20269.349.429.329.419.341.51%421,709
Apr 13, 20269.159.279.079.279.211.20%446,185
Apr 10, 20269.229.279.149.169.10-0.22%444,860
Apr 9, 20269.079.299.069.189.120.99%868,357
Apr 8, 20269.059.149.059.099.032.94%550,547
Apr 7, 20268.788.868.738.838.77-475,708
Apr 6, 20268.818.898.778.838.770.11%584,809
Apr 2, 20268.768.888.668.828.76-0.34%687,138
Apr 1, 20268.708.908.708.858.792.19%827,184
Mar 31, 20268.448.668.418.668.604.59%1,079,698
Mar 30, 20268.358.478.258.288.22-0.36%667,782
Mar 27, 20268.478.488.298.318.25-2.24%619,223
Mar 26, 20268.618.668.508.508.44-2.41%566,120
Mar 25, 20268.688.758.638.718.651.16%489,696
Mar 24, 20268.598.668.578.618.55-0.12%440,058
Mar 23, 20268.758.838.628.628.560.58%997,615
Mar 20, 20268.788.868.548.578.51-2.28%799,540
Mar 19, 20268.788.858.728.778.71-1.35%392,350
Mar 18, 20268.938.988.898.898.83-1.11%673,362
Mar 17, 20269.029.068.968.998.930.22%599,235
Mar 16, 20269.029.048.938.978.91-0.11%683,861
Mar 13, 20269.109.148.988.988.85-1.10%326,892
Mar 12, 20269.179.189.069.088.95-1.52%449,303
Mar 11, 20269.229.279.179.229.090.11%297,099
Mar 10, 20269.139.279.109.219.080.66%479,635
Mar 9, 20269.159.179.029.159.02-1.19%793,890
Mar 6, 20269.309.329.209.269.13-1.17%411,256
Mar 5, 20269.429.469.329.379.24-0.85%493,012
Mar 4, 20269.429.489.409.459.320.53%336,901
Mar 3, 20269.469.469.259.409.27-1.88%781,357
Mar 2, 20269.559.659.519.589.44-0.83%484,930
Feb 27, 20269.709.729.639.669.52-0.72%622,615
Feb 26, 20269.739.759.659.739.590.21%857,388
Feb 25, 20269.689.719.669.719.570.94%438,889
Feb 24, 20269.619.659.589.629.480.21%663,258
Feb 23, 20269.639.679.569.609.46-0.52%398,477
Feb 20, 20269.619.699.619.659.510.31%273,996
Feb 19, 20269.639.659.599.629.48-0.31%416,422
Feb 18, 20269.569.689.569.659.511.15%564,295
Feb 17, 20269.559.589.479.549.40-0.83%510,281
Feb 13, 20269.629.689.569.629.42-0.10%413,593
Feb 12, 20269.709.729.589.639.43-0.62%445,728
Feb 11, 20269.759.769.679.699.49-343,465
Feb 10, 20269.749.769.699.699.49-0.21%371,219
Feb 9, 20269.689.769.649.719.510.41%368,967
Feb 6, 20269.569.739.559.679.471.26%521,376
Feb 5, 20269.549.609.489.559.35-0.10%628,897
Feb 4, 20269.679.699.569.569.36-1.14%656,610
Feb 3, 20269.749.749.639.679.47-0.72%570,911
Feb 2, 20269.679.769.669.749.540.52%465,863
Jan 30, 20269.689.749.669.699.49-0.21%591,834
Jan 29, 20269.689.719.589.719.510.41%592,628
Jan 28, 20269.709.719.669.679.47-0.10%404,882
Jan 27, 20269.659.689.659.689.480.31%379,876
Jan 26, 20269.629.699.609.659.450.21%621,129
Jan 23, 20269.639.669.619.639.43-0.21%361,750
Jan 22, 20269.609.659.599.659.451.05%303,871
Jan 21, 20269.509.579.489.559.350.74%623,106
Jan 20, 20269.509.549.439.489.28-0.84%508,251
Jan 16, 20269.659.659.569.569.36-0.73%1,542,098
Jan 15, 20269.689.689.629.639.43-0.52%510,136
Jan 14, 20269.739.749.669.689.41-0.62%490,133
Jan 13, 20269.779.789.699.749.47-576,540
Jan 12, 20269.699.769.689.749.470.10%614,826
Jan 9, 20269.679.739.679.739.460.62%367,831
Jan 8, 20269.619.679.579.679.400.62%572,170
Jan 7, 20269.649.689.619.619.34-0.41%612,429
Jan 6, 20269.569.719.549.659.380.84%570,364
Jan 5, 20269.499.599.489.579.310.95%580,336
Jan 2, 20269.539.559.479.489.22-0.52%538,160
Dec 31, 20259.509.539.459.539.270.74%1,042,320
Dec 30, 20259.389.489.389.469.201.18%461,546
Dec 29, 20259.459.469.359.359.09-1.27%929,160
Dec 26, 20259.449.499.429.479.210.53%417,208
Dec 24, 20259.409.439.389.429.160.21%246,747
Dec 23, 20259.359.409.339.409.140.64%295,321
Dec 22, 20259.339.389.329.349.080.11%299,893
Dec 19, 20259.259.339.239.339.071.08%357,256
Dec 18, 20259.239.299.209.238.980.54%397,168
Dec 17, 20259.219.249.159.188.93-288,044
Dec 16, 20259.239.249.179.188.93-0.33%399,766
Dec 15, 20259.229.249.199.218.96-0.86%404,370
Dec 12, 20259.319.339.259.298.97-0.32%320,097
Dec 11, 20259.259.339.259.329.000.32%419,689
Dec 10, 20259.249.299.219.298.970.43%409,284
Dec 9, 20259.239.319.239.258.93-0.11%334,360
Dec 8, 20259.309.359.259.268.94-0.43%411,341
Dec 5, 20259.309.369.299.308.98-459,365
Dec 4, 20259.259.309.249.308.980.98%358,100
Dec 3, 20259.189.289.189.218.89-0.22%462,093