ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Eaton Vance Tax-Managed Global Diversified Equity Income Fund (NY:EXG)

9.250 +0.090 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 9.210 9.255 9.180 9.250 572,671 +0.09(+0.98%)
Oct 30, 2025 9.150 9.230 9.140 9.160 508,046 -0.05(-0.54%)
Oct 29, 2025 9.260 9.260 9.165 9.210 472,087 -0.02(-0.22%)
Oct 28, 2025 9.300 9.300 9.220 9.230 347,120 -0.07(-0.75%)
Oct 27, 2025 9.250 9.300 9.220 9.300 539,093 +0.11(+1.20%)
Oct 24, 2025 9.150 9.225 9.150 9.190 359,985 +0.07(+0.77%)
Oct 23, 2025 9.080 9.165 9.080 9.120 447,173 +0.03(+0.33%)
Oct 22, 2025 9.190 9.190 9.040 9.090 864,746 -0.05(-0.55%)
Oct 21, 2025 9.160 9.175 9.105 9.140 295,851 -0.02(-0.22%)
Oct 20, 2025 9.100 9.180 9.100 9.160 418,820 +0.10(+1.10%)
Oct 17, 2025 9.070 9.100 9.030 9.060 461,073 -0.02(-0.22%)
Oct 16, 2025 9.070 9.150 9.030 9.080 602,114 -0.01(-0.11%)
Oct 15, 2025 9.090 9.140 9.020 9.090 424,115 +0.06(+0.62%)
Oct 14, 2025 8.955 9.054 8.914 9.034 486,326 +0.01(+0.11%)
Oct 13, 2025 9.014 9.044 8.950 9.024 318,429 +0.08(+0.89%)
Oct 10, 2025 9.094 9.113 8.895 8.945 668,617 -0.16(-1.74%)
Oct 09, 2025 9.183 9.203 9.103 9.103 320,097 -0.08(-0.86%)
Oct 08, 2025 9.133 9.193 9.104 9.183 383,113 +0.06(+0.65%)
Oct 07, 2025 9.183 9.193 9.123 9.123 761,015 -0.04(-0.43%)
Oct 06, 2025 9.133 9.173 9.099 9.163 667,967 +0.04(+0.44%)
Oct 03, 2025 9.094 9.160 9.054 9.123 586,424 +0.03(+0.33%)
Oct 02, 2025 9.123 9.123 9.074 9.094 565,724 +0.00(+0.00%)
Oct 01, 2025 9.014 9.113 8.980 9.094 637,989 +0.06(+0.66%)
Sep 30, 2025 8.984 9.034 8.950 9.034 583,124 +0.08(+0.89%)
Sep 29, 2025 8.885 8.974 8.885 8.955 418,529 +0.08(+0.89%)
Sep 26, 2025 8.895 8.933 8.869 8.875 472,622 -0.02(-0.22%)
Sep 25, 2025 8.885 8.895 8.821 8.895 384,773 -0.01(-0.11%)
Sep 24, 2025 8.955 8.966 8.875 8.905 315,411 -0.04(-0.44%)
Sep 23, 2025 8.974 8.993 8.900 8.945 410,447 -0.01(-0.11%)
Sep 22, 2025 9.014 9.014 8.955 8.955 403,513 -0.06(-0.66%)
Sep 19, 2025 8.935 9.014 8.915 9.014 460,688 +0.09(+1.00%)
Sep 18, 2025 8.915 8.935 8.886 8.925 399,859 +0.03(+0.33%)
Sep 17, 2025 8.945 8.955 8.865 8.895 392,283 -0.04(-0.44%)
Sep 16, 2025 8.984 8.984 8.915 8.935 376,943 -0.01(-0.11%)
Sep 15, 2025 8.925 8.984 8.925 8.945 413,129 +0.05(+0.51%)
Sep 12, 2025 8.929 8.929 8.894 8.899 393,345 -0.03(-0.33%)
Sep 11, 2025 8.909 8.929 8.899 8.929 381,404 +0.06(+0.67%)
Sep 10, 2025 8.889 8.889 8.860 8.869 367,197 +0.03(+0.33%)
Sep 09, 2025 8.869 8.869 8.840 8.840 340,079 -0.02(-0.22%)
Sep 08, 2025 8.850 8.869 8.820 8.860 356,949 +0.05(+0.56%)
Sep 05, 2025 8.840 8.850 8.800 8.810 443,159 -0.02(-0.22%)
Sep 04, 2025 8.751 8.830 8.751 8.830 544,864 +0.07(+0.79%)
Sep 03, 2025 8.761 8.790 8.722 8.761 479,881 +0.03(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.