Eaton Vance TaxManaged Global Diver

EXG
🏛️ usa →
9.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.08 9.08 9.08 9.08 45.1K
09:31 9.04 9.04 9.04 9.04 0.1K
09:32 9.05 9.07 9.05 9.06 3.5K
09:33 9.07 9.07 9.07 9.07 0.2K
09:34 9.06 9.07 9.05 9.05 1.8K
09:35 9.05 9.05 9.05 9.05 0.6K
09:36 9.05 9.05 9.05 9.05 1.5K
09:37 9.06 9.06 9.06 9.06 0.5K
09:38 9.06 9.06 9.06 9.06 0.9K
09:39 9.05 9.05 9.05 9.05 8.9K
09:41 9.05 9.05 9.05 9.05 6.8K
09:43 9.05 9.05 9.04 9.05 2.7K
09:44 9.05 9.05 9.05 9.05 2.2K
09:45 9.05 9.05 9.05 9.05 8.7K
09:46 9.05 9.05 9.05 9.05 0.7K
09:47 9.05 9.05 9.05 9.05 6.0K
09:48 9.05 9.05 9.05 9.05 1.8K
09:51 9.05 9.05 9.04 9.05 7.7K
09:52 9.05 9.06 9.05 9.06 3.0K
09:53 9.06 9.06 9.06 9.06 0.8K
09:54 9.06 9.06 9.06 9.06 0.6K
09:56 9.06 9.06 9.05 9.05 2.3K
09:57 9.06 9.06 9.06 9.06 1.0K
09:58 9.06 9.06 9.06 9.06 0.6K
10:00 9.06 9.06 9.05 9.05 0.4K
10:01 9.06 9.06 9.05 9.05 2.0K
10:02 9.05 9.05 9.05 9.05 0.4K
10:03 9.05 9.06 9.05 9.06 1.9K
10:04 9.05 9.05 9.05 9.05 0.1K
10:05 9.06 9.06 9.06 9.06 2.8K
10:09 9.05 9.05 9.05 9.05 1.1K
10:10 9.05 9.05 9.05 9.05 0.2K
10:11 9.05 9.05 9.05 9.05 0.5K
10:13 9.05 9.05 9.04 9.05 1.8K
10:14 9.05 9.05 9.05 9.05 0.9K
10:16 9.05 9.05 9.05 9.05 1.6K
10:17 9.05 9.05 9.05 9.05 0.3K
10:19 9.04 9.05 9.04 9.05 2.7K
10:20 9.05 9.05 9.05 9.05 1.2K
10:24 9.05 9.05 9.04 9.04 1.4K
10:27 9.04 9.04 9.04 9.04 2.1K
10:28 9.05 9.05 9.05 9.05 0.5K
10:29 9.05 9.05 9.05 9.05 0.1K
10:30 9.05 9.05 9.05 9.05 0.7K
10:31 9.04 9.04 9.04 9.04 0.3K
10:32 9.04 9.04 9.04 9.04 0.6K
10:33 9.06 9.06 9.05 9.05 5.3K
10:34 9.05 9.05 9.05 9.05 0.8K
10:35 9.06 9.06 9.06 9.06 0.4K
10:36 9.05 9.05 9.05 9.05 6.0K
10:37 9.05 9.05 9.04 9.04 1.2K
10:40 9.05 9.05 9.05 9.05 0.5K
10:41 9.05 9.05 9.05 9.05 0.1K
10:44 9.05 9.05 9.05 9.05 0.4K
10:45 9.05 9.05 9.05 9.05 0.2K
10:50 9.05 9.05 9.05 9.05 3.7K
10:52 9.05 9.05 9.05 9.05 0.2K
10:57 9.05 9.05 9.05 9.05 0.3K
11:01 9.05 9.06 9.05 9.06 7.5K
11:02 9.06 9.06 9.06 9.06 0.1K
11:03 9.06 9.06 9.06 9.06 1.0K
11:04 9.06 9.06 9.06 9.06 1.6K
11:09 9.06 9.06 9.06 9.06 2.2K
11:11 9.06 9.06 9.06 9.06 1.1K
11:12 9.06 9.06 9.06 9.06 0.5K
11:13 9.06 9.06 9.06 9.06 0.5K
11:20 9.05 9.06 9.05 9.06 0.7K
11:21 9.06 9.06 9.06 9.06 0.8K
11:25 9.06 9.06 9.06 9.06 1.0K
11:31 9.05 9.05 9.05 9.05 0.3K
11:32 9.05 9.06 9.05 9.06 0.6K
11:34 9.06 9.06 9.06 9.06 0.7K
11:35 9.06 9.06 9.06 9.06 3.2K
11:36 9.05 9.05 9.05 9.05 2.7K
11:44 9.06 9.06 9.05 9.04 13.6K
11:49 9.05 9.05 9.05 9.05 1.3K
11:53 9.04 9.04 9.04 9.04 0.3K
11:57 9.04 9.04 9.04 9.04 7.7K
12:03 9.04 9.04 9.04 9.04 0.3K
12:16 9.06 9.06 9.06 9.06 5.6K
12:17 9.05 9.05 9.04 9.04 12.4K
12:19 9.05 9.05 9.05 9.05 0.4K
12:21 9.04 9.04 9.04 9.04 0.3K
12:22 9.05 9.05 9.05 9.05 5.0K
12:24 9.05 9.05 9.05 9.05 0.1K
12:25 9.04 9.04 9.04 9.04 0.1K
12:26 9.04 9.04 9.04 9.04 0.4K
12:30 9.05 9.05 9.05 9.05 0.5K
12:31 9.04 9.04 9.04 9.04 2.0K
12:38 9.05 9.05 9.05 9.05 0.5K
12:43 9.05 9.05 9.05 9.05 5.0K
12:49 9.05 9.05 9.05 9.05 0.5K
12:53 9.05 9.05 9.05 9.05 0.4K
12:56 9.05 9.05 9.05 9.05 0.2K
12:58 9.05 9.05 9.05 9.05 0.9K
13:04 9.05 9.05 9.05 9.05 1.2K
13:05 9.04 9.05 9.04 9.05 1.3K
13:10 9.05 9.05 9.05 9.05 1.0K
13:12 9.04 9.04 9.04 9.04 2.4K
13:16 9.05 9.05 9.05 9.05 0.1K
13:17 9.05 9.05 9.05 9.05 0.2K
13:18 9.04 9.04 9.04 9.04 0.2K
13:23 9.05 9.05 9.05 9.05 0.8K
13:24 9.05 9.05 9.05 9.05 2.5K
13:26 9.05 9.05 9.05 9.05 1.8K
13:28 9.05 9.05 9.05 9.05 0.5K
13:31 9.05 9.06 9.05 9.06 2.1K
13:34 9.06 9.06 9.06 9.06 0.2K
13:35 9.06 9.06 9.06 9.06 0.3K
13:36 9.05 9.05 9.05 9.05 0.8K
13:37 9.06 9.06 9.06 9.06 0.5K
13:38 9.06 9.06 9.06 9.06 0.2K
13:39 9.05 9.05 9.05 9.05 16.5K
13:40 9.05 9.05 9.05 9.05 8.8K
13:42 9.05 9.05 9.05 9.05 0.1K
13:43 9.05 9.05 9.05 9.05 0.1K
13:47 9.05 9.05 9.05 9.05 1.6K
13:48 9.05 9.05 9.05 9.05 2.0K
13:53 9.05 9.05 9.05 9.05 10.7K
13:58 9.04 9.04 9.04 9.04 0.7K
14:00 9.05 9.05 9.05 9.05 2.6K
14:05 9.05 9.05 9.05 9.05 0.3K
14:09 9.05 9.05 9.05 9.05 1.1K
14:10 9.04 9.04 9.04 9.04 0.5K
14:14 9.04 9.05 9.04 9.05 1.3K
14:23 9.04 9.04 9.04 9.04 2.0K
14:28 9.04 9.04 9.04 9.04 0.2K
14:29 9.05 9.05 9.04 9.04 5.5K
14:32 9.04 9.04 9.04 9.04 1.1K
14:33 9.04 9.04 9.04 9.04 0.4K
14:39 9.04 9.04 9.04 9.04 0.5K
14:43 9.04 9.04 9.04 9.04 1.8K
14:45 9.04 9.04 9.04 9.04 0.8K
14:48 9.03 9.03 9.03 9.03 0.3K
14:51 9.04 9.04 9.04 9.04 2.1K
14:54 9.04 9.04 9.04 9.04 0.5K
14:55 9.04 9.04 9.04 9.04 0.1K
14:58 9.04 9.04 9.04 9.03 1.1K
15:03 9.04 9.04 9.04 9.04 0.4K
15:04 9.04 9.04 9.04 9.04 1.8K
15:06 9.04 9.04 9.03 9.03 2.5K
15:08 9.04 9.04 9.04 9.04 0.6K
15:09 9.04 9.04 9.04 9.04 4.5K
15:10 9.04 9.04 9.04 9.04 0.9K
15:11 9.04 9.04 9.04 9.04 1.7K
15:12 9.04 9.04 9.04 9.04 2.9K
15:14 9.04 9.04 9.03 9.03 6.8K
15:15 9.03 9.03 9.03 9.03 2.5K
15:16 9.02 9.02 9.02 9.02 1.2K
15:19 9.03 9.03 9.03 9.03 0.3K
15:22 9.03 9.03 9.03 9.03 0.2K
15:29 9.03 9.03 9.03 9.03 0.6K
15:31 9.03 9.03 9.03 9.03 10.1K
15:33 9.04 9.04 9.04 9.04 0.2K
15:35 9.03 9.03 9.03 9.03 1.1K
15:37 9.03 9.04 9.03 9.04 4.4K
15:38 9.03 9.03 9.03 9.03 5.9K
15:39 9.03 9.03 9.03 9.03 0.6K
15:43 9.03 9.03 9.03 9.03 0.3K
15:45 9.03 9.03 9.03 9.03 0.2K
15:46 9.03 9.03 9.03 9.03 5.2K
15:47 9.03 9.03 9.03 9.03 3.2K
15:48 9.03 9.03 9.02 9.02 6.5K
15:50 9.03 9.03 9.03 9.03 4.3K
15:51 9.04 9.04 9.04 9.04 7.0K
15:54 9.04 9.04 9.04 9.04 0.8K
15:55 9.03 9.03 9.03 9.03 0.2K
15:56 9.04 9.04 9.04 9.04 1.3K
15:57 9.03 9.03 9.03 9.03 1.0K
15:59 9.04 9.04 9.02 9.02 10.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 8.95 9.04 8.95 9.02 0.4M
2025-09-26 8.96 9.00 8.93 8.94 0.5M
2025-09-25 8.94 8.96 8.89 8.95 0.4M
2025-09-24 9.01 9.03 8.94 8.96 0.3M
2025-09-23 9.04 9.05 8.97 9.00 0.4M
2025-09-22 9.07 9.08 9.02 9.03 0.4M
2025-09-19 9.00 9.08 8.98 9.08 0.5M
2025-09-18 8.98 9.00 8.95 8.99 0.4M
2025-09-17 9.01 9.02 8.93 8.96 0.4M
2025-09-16 9.05 9.05 8.98 9.00 0.4M
2025-09-15 8.99 9.05 8.99 9.01 0.4M
2025-09-12 9.06 9.06 9.03 9.03 0.4M
2025-09-11 9.04 9.06 9.03 9.06 0.4M
2025-09-10 9.02 9.02 8.99 9.00 0.4M
2025-09-09 9.00 9.00 8.97 8.97 0.3M
2025-09-08 8.98 9.00 8.95 8.99 0.4M
2025-09-05 8.97 8.98 8.93 8.94 0.4M
2025-09-04 8.88 8.96 8.88 8.96 0.5M
2025-09-03 8.89 8.92 8.85 8.89 0.5M
2025-09-02 8.83 8.89 8.82 8.86 0.6M
2025-08-29 8.95 8.97 8.89 8.93 0.5M
2025-08-28 8.89 8.94 8.87 8.93 0.6M
2025-08-27 8.81 8.90 8.80 8.90 0.4M
2025-08-26 8.83 8.84 8.79 8.84 0.5M
2025-08-25 8.82 8.84 8.81 8.83 0.3M
2025-08-22 8.73 8.84 8.71 8.82 0.3M
2025-08-21 8.72 8.74 8.68 8.73 0.4M
2025-08-20 8.81 8.83 8.73 8.77 0.4M
2025-08-19 8.83 8.83 8.77 8.80 0.4M
2025-08-18 8.79 8.83 8.79 8.83 0.3M
2025-08-15 8.82 8.84 8.80 8.80 0.4M
2025-08-14 8.86 8.96 8.84 8.87 0.5M
2025-08-13 8.87 8.89 8.86 8.88 0.6M
2025-08-12 8.83 8.87 8.82 8.87 0.6M
2025-08-11 8.87 8.87 8.80 8.82 0.6M
2025-08-08 8.83 8.85 8.79 8.85 0.6M
2025-08-07 8.78 8.85 8.77 8.79 0.8M
2025-08-06 8.74 8.76 8.69 8.71 0.4M
2025-08-05 8.63 8.71 8.61 8.70 0.5M
2025-08-04 8.55 8.66 8.53 8.64 0.6M
2025-08-01 8.69 8.71 8.54 8.55 0.9M
2025-07-31 8.80 8.85 8.73 8.75 0.8M
2025-07-30 8.79 8.80 8.71 8.80 0.8M
2025-07-29 8.83 8.83 8.76 8.81 0.4M
2025-07-28 8.88 8.88 8.82 8.84 0.4M
2025-07-25 8.88 8.89 8.85 8.85 0.4M
2025-07-24 8.87 8.89 8.85 8.85 0.5M
2025-07-23 8.79 8.88 8.76 8.87 0.7M
2025-07-22 8.75 8.76 8.72 8.74 0.3M
2025-07-21 8.80 8.82 8.75 8.77 0.6M
2025-07-18 8.75 8.83 8.70 8.82 0.8M
2025-07-17 8.68 8.77 8.67 8.75 0.7M
2025-07-16 8.71 8.73 8.66 8.70 0.6M
2025-07-15 8.76 8.79 8.71 8.74 0.6M
2025-07-14 8.88 8.88 8.80 8.81 0.7M
2025-07-11 8.89 8.90 8.87 8.89 0.6M
2025-07-10 8.88 8.94 8.87 8.91 0.7M
2025-07-09 8.83 8.88 8.80 8.88 0.7M
2025-07-08 8.76 8.80 8.75 8.78 0.5M
2025-07-07 8.83 8.84 8.73 8.73 0.7M
2025-07-03 8.83 8.88 8.82 8.88 0.4M
2025-07-02 8.76 8.81 8.74 8.79 0.4M
2025-07-01 8.75 8.78 8.71 8.78 0.6M
2025-06-30 8.77 8.77 8.70 8.75 1.4M
2025-06-27 8.66 8.73 8.63 8.73 0.5M
2025-06-26 8.61 8.64 8.60 8.64 0.5M
2025-06-25 8.64 8.64 8.60 8.61 0.5M
2025-06-24 8.57 8.62 8.53 8.62 0.5M
2025-06-23 8.46 8.54 8.40 8.49 0.7M
2025-06-20 8.50 8.53 8.45 8.47 0.6M
2025-06-18 8.54 8.59 8.50 8.53 0.6M
2025-06-17 8.60 8.63 8.55 8.55 0.5M
2025-06-16 8.66 8.69 8.61 8.65 0.6M
2025-06-13 8.70 8.76 8.66 8.68 0.5M
2025-06-12 8.74 8.76 8.73 8.75 0.7M
2025-06-11 8.75 8.77 8.71 8.73 0.5M
2025-06-10 8.72 8.74 8.71 8.73 0.5M
2025-06-09 8.70 8.72 8.68 8.70 0.5M
2025-06-06 8.69 8.70 8.68 8.69 0.5M
2025-06-05 8.69 8.70 8.63 8.65 0.7M
2025-06-04 8.63 8.69 8.63 8.67 0.9M
2025-06-03 8.63 8.64 8.59 8.63 0.5M
2025-06-02 8.58 8.64 8.53 8.63 0.5M
2025-05-30 8.57 8.60 8.53 8.59 0.6M
2025-05-29 8.55 8.57 8.51 8.57 0.4M
2025-05-28 8.57 8.57 8.50 8.50 0.4M
2025-05-27 8.54 8.58 8.51 8.57 0.6M
2025-05-23 8.40 8.47 8.38 8.47 0.4M
2025-05-22 8.47 8.51 8.44 8.47 0.4M
2025-05-21 8.54 8.56 8.44 8.48 0.5M
2025-05-20 8.50 8.57 8.50 8.57 0.5M
2025-05-19 8.43 8.51 8.43 8.50 0.6M
2025-05-16 8.53 8.53 8.47 8.52 0.4M
2025-05-15 8.46 8.50 8.40 8.50 0.4M
2025-05-14 8.54 8.56 8.50 8.55 0.5M
2025-05-13 8.46 8.52 8.45 8.52 0.7M
2025-05-12 8.49 8.50 8.41 8.45 0.7M
2025-05-09 8.35 8.36 8.31 8.34 0.6M
2025-05-08 8.30 8.35 8.25 8.30 0.5M
2025-05-07 8.30 8.31 8.24 8.27 0.4M
2025-05-06 8.22 8.31 8.20 8.27 0.5M
2025-05-05 8.24 8.33 8.22 8.26 0.6M
2025-05-02 8.25 8.35 8.22 8.24 0.5M
2025-05-01 8.19 8.24 8.14 8.21 0.6M
2025-04-30 7.99 8.12 7.94 8.08 1.1M
2025-04-29 7.98 8.07 7.95 8.07 0.5M
2025-04-28 7.97 8.02 7.90 7.98 0.6M
2025-04-25 7.89 7.99 7.89 7.95 0.4M
2025-04-24 7.83 7.89 7.79 7.86 0.5M
2025-04-23 7.82 7.86 7.77 7.79 0.6M
2025-04-22 7.57 7.70 7.56 7.66 0.6M
2025-04-21 7.63 7.64 7.41 7.45 1.1M
2025-04-17 7.67 7.70 7.61 7.65 0.4M
2025-04-16 7.61 7.73 7.56 7.61 0.6M
2025-04-15 7.78 7.83 7.73 7.75 0.5M
2025-04-14 7.84 7.85 7.73 7.81 0.6M
2025-04-11 7.69 7.75 7.57 7.71 0.7M
2025-04-10 7.81 7.83 7.51 7.68 1.0M
2025-04-09 7.23 7.90 7.15 7.84 1.4M
2025-04-08 7.33 7.59 7.13 7.19 1.9M
2025-04-07 7.28 7.44 6.74 7.21 2.4M
2025-04-04 7.80 7.97 7.44 7.44 1.8M
2025-04-03 8.00 8.07 7.95 8.02 1.7M
2025-04-02 8.06 8.23 8.05 8.18 0.5M
2025-04-01 8.06 8.18 8.03 8.14 0.6M
2025-03-31 8.05 8.15 8.01 8.14 0.8M
2025-03-28 8.21 8.24 8.14 8.16 0.6M
2025-03-27 8.27 8.27 8.21 8.24 0.4M
2025-03-26 8.37 8.38 8.24 8.27 0.5M
2025-03-25 8.34 8.39 8.32 8.38 0.7M
2025-03-24 8.33 8.34 8.27 8.30 0.5M
2025-03-21 8.25 8.29 8.22 8.27 0.4M
2025-03-20 8.25 8.32 8.24 8.30 0.4M
2025-03-19 8.25 8.33 8.24 8.32 0.6M
2025-03-18 8.25 8.25 8.21 8.25 0.4M
2025-03-17 8.26 8.31 8.21 8.26 0.6M
2025-03-14 8.11 8.23 8.11 8.21 0.7M
2025-03-13 8.22 8.23 8.11 8.11 0.5M
2025-03-12 8.21 8.25 8.15 8.23 0.6M
2025-03-11 8.24 8.26 8.11 8.15 0.8M
2025-03-10 8.32 8.35 8.14 8.23 0.9M
2025-03-07 8.29 8.38 8.23 8.36 0.7M
2025-03-06 8.37 8.39 8.26 8.33 0.7M
2025-03-05 8.32 8.43 8.30 8.40 0.7M
2025-03-04 8.30 8.35 8.20 8.29 0.7M
2025-03-03 8.40 8.45 8.30 8.33 0.9M
2025-02-28 8.33 8.39 8.28 8.37 1.0M
2025-02-27 8.42 8.43 8.29 8.30 0.6M
2025-02-26 8.40 8.43 8.35 8.40 0.5M
2025-02-25 8.39 8.41 8.32 8.35 0.4M
2025-02-24 8.44 8.45 8.35 8.36 0.8M
2025-02-21 8.52 8.53 8.38 8.41 0.6M
2025-02-20 8.53 8.54 8.46 8.50 0.5M
2025-02-19 8.49 8.52 8.46 8.50 0.5M
2025-02-18 8.50 8.54 8.47 8.54 0.5M
2025-02-14 8.51 8.52 8.46 8.50 0.4M
2025-02-13 8.44 8.55 8.43 8.55 0.4M
2025-02-12 8.45 8.45 8.39 8.44 1.1M
2025-02-11 8.46 8.53 8.45 8.48 0.7M
2025-02-10 8.50 8.54 8.45 8.47 0.6M
2025-02-07 8.58 8.58 8.43 8.47 0.7M
2025-02-06 8.56 8.59 8.53 8.58 0.4M
2025-02-05 8.51 8.54 8.47 8.53 0.5M
2025-02-04 8.49 8.53 8.46 8.49 0.6M
2025-02-03 8.42 8.49 8.33 8.46 1.1M
2025-01-31 8.57 8.61 8.45 8.49 0.9M
2025-01-30 8.53 8.56 8.44 8.53 0.6M
2025-01-29 8.56 8.56 8.46 8.51 0.5M
2025-01-28 8.52 8.55 8.48 8.55 0.4M
2025-01-27 8.43 8.49 8.41 8.48 0.7M
2025-01-24 8.57 8.61 8.47 8.54 0.6M
2025-01-23 8.56 8.59 8.55 8.57 0.4M
2025-01-22 8.54 8.56 8.49 8.55 0.6M
2025-01-21 8.47 8.51 8.44 8.51 0.6M
2025-01-17 8.42 8.44 8.39 8.43 0.5M
2025-01-16 8.37 8.37 8.31 8.34 0.4M
2025-01-15 8.30 8.36 8.27 8.32 0.5M
2025-01-14 8.26 8.29 8.19 8.27 0.5M
2025-01-13 8.15 8.26 8.13 8.23 0.5M
2025-01-10 8.22 8.25 8.16 8.18 0.7M
2025-01-08 8.31 8.36 8.25 8.28 0.7M
2025-01-07 8.37 8.39 8.25 8.28 0.7M
2025-01-06 8.30 8.41 8.29 8.32 0.6M
2025-01-03 8.24 8.34 8.22 8.26 0.6M
2025-01-02 8.23 8.24 8.17 8.19 0.5M