Eaton Vance Tax-Managed Global Diversified Equity Income Fund Stock Price History | Historical EXG Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	9.660	9.760	9.550	9.700	1,449,887	-0.06(-0.61%)
May 22, 2013	9.930	9.980	9.720	9.760	1,748,800	-0.22(-2.20%)
May 21, 2013	9.950	10.00	9.900	9.980	1,503,637	+0.04(+0.40%)
May 20, 2013	9.930	9.960	9.900	9.940	1,408,442	+0.00(+0.00%)
May 17, 2013	9.880	9.970	9.880	9.940	2,066,274	+0.05(+0.51%)
May 16, 2013	9.800	9.930	9.800	9.890	2,045,520	+0.07(+0.71%)
May 15, 2013	9.810	9.850	9.760	9.820	982,375	+0.10(+1.03%)
May 13, 2013	9.740	9.750	9.710	9.720	1,120,586	-0.01(-0.10%)
May 10, 2013	9.700	9.740	9.660	9.730	890,850	+0.05(+0.52%)
May 09, 2013	9.720	9.740	9.670	9.680	949,028	-0.05(-0.51%)
May 08, 2013	9.650	9.750	9.650	9.730	849,334	+0.04(+0.41%)
May 07, 2013	9.630	9.690	9.600	9.690	889,341	+0.09(+0.94%)
May 06, 2013	9.650	9.670	9.600	9.600	914,157	-0.04(-0.41%)
May 03, 2013	9.690	9.680	9.620	9.640	1,083,786	+0.05(+0.52%)
May 02, 2013	9.540	9.600	9.530	9.590	966,457	+0.08(+0.84%)
May 01, 2013	9.600	9.610	9.510	9.510	1,273,623	-0.09(-0.94%)
Apr 30, 2013	9.510	9.625	9.500	9.600	1,517,650	+0.08(+0.84%)
Apr 29, 2013	9.500	9.540	9.480	9.520	1,046,208	+0.05(+0.53%)
Apr 26, 2013	9.460	9.480	9.450	9.470	602,941	+0.00(+0.00%)
Apr 25, 2013	9.440	9.510	9.428	9.470	1,222,048	+0.06(+0.64%)
Apr 24, 2013	9.390	9.410	9.360	9.410	666,918	+0.02(+0.21%)
Apr 23, 2013	9.320	9.390	9.280	9.390	1,114,104	+0.10(+1.08%)
Apr 22, 2013	9.290	9.310	9.250	9.290	978,372	+0.02(+0.22%)
Apr 19, 2013	9.220	9.290	9.210	9.270	694,232	-0.01(-0.11%)
Apr 18, 2013	9.360	9.360	9.260	9.280	949,786	-0.05(-0.54%)
Apr 17, 2013	9.370	9.380	9.290	9.330	1,262,338	-0.07(-0.74%)
Apr 16, 2013	9.370	9.410	9.350	9.400	857,256	+0.12(+1.29%)
Apr 15, 2013	9.410	9.410	9.270	9.280	1,050,860	-0.15(-1.59%)
Apr 12, 2013	9.420	9.470	9.400	9.430	740,670	-0.02(-0.21%)
Apr 11, 2013	9.430	9.490	9.430	9.450	900,486	+0.01(+0.11%)
Apr 10, 2013	9.360	9.450	9.360	9.440	1,426,037	+0.07(+0.75%)
Apr 09, 2013	9.340	9.380	9.300	9.370	903,834	+0.02(+0.21%)
Apr 08, 2013	9.340	9.350	9.270	9.350	881,546	+0.01(+0.11%)
Apr 05, 2013	9.270	9.345	9.240	9.340	1,024,111	+0.02(+0.21%)
Apr 04, 2013	9.320	9.360	9.280	9.320	1,154,593	+0.04(+0.43%)
Apr 03, 2013	9.310	9.350	9.250	9.280	1,146,843	-0.07(-0.75%)
Apr 02, 2013	9.320	9.389	9.310	9.350	941,679	+0.07(+0.75%)
Apr 01, 2013	9.350	9.380	9.260	9.280	1,124,767	-0.04(-0.43%)
Mar 28, 2013	9.400	9.400	9.320	9.320	1,994,872	-0.04(-0.43%)
Mar 27, 2013	9.320	9.372	9.300	9.360	897,231	+0.00(+0.00%)
Mar 26, 2013	9.350	9.376	9.340	9.360	784,004	+0.05(+0.54%)
Mar 25, 2013	9.380	9.400	9.270	9.310	1,216,769	-0.02(-0.21%)
Mar 22, 2013	9.320	9.350	9.310	9.330	770,497	+0.03(+0.32%)
Mar 21, 2013	9.370	9.370	9.270	9.300	1,245,982	-0.07(-0.75%)
Mar 20, 2013	9.430	9.430	9.320	9.370	1,338,078	+0.06(+0.64%)
Mar 19, 2013	9.330	9.370	9.270	9.310	1,200,662	-0.09(-0.96%)
Mar 18, 2013	9.400	9.460	9.310	9.400	1,007,912	-0.10(-1.05%)
Mar 15, 2013	9.490	9.512	9.430	9.500	960,837	-0.01(-0.11%)
Mar 14, 2013	9.460	9.520	9.450	9.510	1,279,354	+0.06(+0.63%)
Mar 13, 2013	9.430	9.480	9.400	9.450	781,763	+0.02(+0.21%)
Mar 12, 2013	9.460	9.480	9.430	9.430	700,699	-0.05(-0.53%)
Mar 11, 2013	9.450	9.480	9.430	9.480	878,925	+0.03(+0.32%)
Mar 08, 2013	9.460	9.470	9.390	9.450	1,025,195	+0.03(+0.32%)
Mar 07, 2013	9.400	9.440	9.380	9.420	1,139,493	+0.03(+0.32%)
Mar 06, 2013	9.420	9.430	9.360	9.390	1,001,490	+0.00(+0.00%)
Mar 05, 2013	9.330	9.400	9.330	9.390	1,398,840	+0.09(+0.97%)
Mar 04, 2013	9.260	9.320	9.240	9.300	1,121,071	+0.01(+0.11%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates