Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.93 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.26 10.29 10.22 10.24 26,065 -0.02(-0.19%)
Jan 30, 2024 10.29 10.30 10.22 10.26 44,127 +0.01(+0.10%)
Jan 29, 2024 10.21 10.29 10.21 10.25 67,461 +0.03(+0.31%)
Jan 26, 2024 10.17 10.22 10.17 10.22 11,677 +0.02(+0.17%)
Jan 25, 2024 10.22 10.24 10.16 10.20 40,480 -0.01(-0.09%)
Jan 24, 2024 10.19 10.24 10.17 10.21 32,738 +0.04(+0.38%)
Jan 23, 2024 10.16 10.18 10.15 10.17 44,949 +0.03(+0.29%)
Jan 22, 2024 10.24 10.26 10.15 10.15 60,358 -0.04(-0.39%)
Jan 19, 2024 10.19 10.21 10.15 10.19 24,602 +0.00(+0.00%)
Jan 18, 2024 10.16 10.22 10.14 10.19 44,808 +0.03(+0.28%)
Jan 17, 2024 10.03 10.20 9.993 10.16 60,206 +0.13(+1.25%)
Jan 16, 2024 10.02 10.10 9.978 10.03 89,155 +0.07(+0.68%)
Jan 12, 2024 10.11 10.15 9.954 9.964 152,594 -0.13(-1.34%)
Jan 11, 2024 10.15 10.15 10.09 10.10 21,792 -0.02(-0.19%)
Jan 10, 2024 10.13 10.15 10.10 10.12 59,633 +0.01(+0.09%)
Jan 09, 2024 10.12 10.15 10.08 10.11 15,767 -0.01(-0.09%)
Jan 08, 2024 10.06 10.16 10.06 10.12 29,581 +0.06(+0.57%)
Jan 05, 2024 10.06 10.16 10.05 10.06 69,593 +0.00(+0.00%)
Jan 04, 2024 10.02 10.07 10.02 10.06 11,034 +0.04(+0.39%)
Jan 03, 2024 9.983 10.09 9.983 10.02 18,208 -0.02(-0.19%)
Jan 02, 2024 10.05 10.07 10.00 10.04 29,998 +0.04(+0.38%)
Dec 29, 2023 10.06 10.09 9.964 10.00 67,479 +0.01(+0.10%)
Dec 28, 2023 10.00 10.04 9.993 9.993 47,955 +0.01(+0.10%)
Dec 27, 2023 10.12 10.13 9.964 9.983 50,379 -0.12(-1.14%)
Dec 26, 2023 10.10 10.11 9.959 10.10 31,305 +0.02(+0.19%)
Dec 22, 2023 10.09 10.11 10.06 10.08 30,309 -0.01(-0.10%)
Dec 21, 2023 10.05 10.18 10.05 10.09 48,025 +0.04(+0.35%)
Dec 20, 2023 10.05 10.12 9.996 10.05 45,632 +0.02(+0.19%)
Dec 19, 2023 10.04 10.07 9.968 10.03 39,395 -0.00(-0.05%)
Dec 18, 2023 9.996 10.05 9.996 10.04 34,697 +0.04(+0.43%)
Dec 15, 2023 10.04 10.09 9.958 9.996 31,429 -0.02(-0.19%)
Dec 14, 2023 9.968 10.09 9.968 10.02 40,039 +0.08(+0.77%)
Dec 13, 2023 9.795 9.958 9.795 9.939 43,846 +0.13(+1.37%)
Dec 12, 2023 9.776 9.808 9.776 9.805 34,717 +0.05(+0.56%)
Dec 11, 2023 9.901 9.996 9.738 9.750 46,144 -0.15(-1.52%)
Dec 08, 2023 9.862 10.01 9.767 9.901 57,985 +0.04(+0.39%)
Dec 07, 2023 9.795 9.890 9.757 9.862 12,804 +0.06(+0.59%)
Dec 06, 2023 9.891 9.891 9.805 9.805 24,919 -0.03(-0.29%)
Dec 05, 2023 9.786 9.948 9.776 9.834 54,603 +0.10(+0.98%)
Dec 04, 2023 9.719 9.757 9.703 9.738 44,329 +0.00(+0.00%)
Dec 01, 2023 9.681 9.738 9.662 9.738 29,895 +0.10(+0.99%)
Nov 30, 2023 9.690 9.805 9.623 9.642 53,631 +0.04(+0.40%)
Nov 29, 2023 9.614 9.714 9.528 9.604 32,019 +0.05(+0.50%)
Nov 28, 2023 9.623 9.623 9.528 9.556 17,360 +0.00(+0.00%)
Nov 27, 2023 9.633 9.652 9.547 9.556 24,644 -0.08(-0.79%)
Nov 24, 2023 9.690 9.709 9.633 9.633 14,937 +0.01(+0.10%)
Nov 22, 2023 9.738 9.738 9.623 9.623 25,116 -0.03(-0.30%)
Nov 21, 2023 9.652 9.737 9.623 9.652 17,558 +0.03(+0.34%)
Nov 20, 2023 9.581 9.643 9.572 9.619 25,792 +0.01(+0.10%)
Nov 17, 2023 9.610 9.643 9.591 9.610 32,423 -0.03(-0.30%)
Nov 16, 2023 9.619 9.686 9.581 9.638 14,108 +0.09(+0.89%)
Nov 15, 2023 9.534 9.648 9.448 9.553 53,288 +0.03(+0.30%)
Nov 14, 2023 9.410 9.543 9.410 9.524 41,971 +0.14(+1.52%)
Nov 13, 2023 9.439 9.439 9.363 9.382 8,389 -0.03(-0.30%)
Nov 10, 2023 9.467 9.505 9.391 9.410 14,116 +0.00(+0.00%)
Nov 09, 2023 9.496 9.591 9.410 9.410 19,283 -0.11(-1.20%)
Nov 08, 2023 9.524 9.572 9.458 9.524 14,296 +0.03(+0.30%)
Nov 07, 2023 9.458 9.534 9.401 9.496 42,189 +0.10(+1.11%)
Nov 06, 2023 9.543 9.621 9.325 9.391 60,374 -0.17(-1.79%)
Nov 03, 2023 9.923 9.932 9.562 9.562 85,005 -0.35(-3.54%)
Nov 02, 2023 9.790 9.923 9.572 9.913 67,587 +0.13(+1.36%)
Nov 01, 2023 9.448 9.894 9.429 9.780 73,432 +0.33(+3.52%)
Oct 31, 2023 9.201 9.515 9.181 9.448 56,691 +0.25(+2.68%)
Oct 30, 2023 9.135 9.258 9.124 9.201 35,973 +0.02(+0.21%)
Oct 27, 2023 9.125 9.268 9.125 9.182 23,233 +0.02(+0.21%)
Oct 26, 2023 9.201 9.268 9.078 9.163 32,694 -0.07(-0.72%)
Oct 25, 2023 9.382 9.462 9.192 9.230 35,779 -0.10(-1.12%)
Oct 24, 2023 9.315 9.353 9.230 9.334 23,709 +0.04(+0.41%)
Oct 23, 2023 9.439 9.440 9.258 9.296 47,850 -0.13(-1.41%)
Oct 20, 2023 9.382 9.524 9.163 9.429 73,320 +0.04(+0.46%)
Oct 19, 2023 9.433 9.480 9.377 9.386 18,360 -0.11(-1.19%)
Oct 18, 2023 9.433 9.612 9.405 9.499 21,709 +0.04(+0.40%)
Oct 17, 2023 9.490 9.575 9.461 9.461 16,274 -0.04(-0.40%)
Oct 16, 2023 9.593 9.603 9.490 9.499 8,453 -0.05(-0.49%)
Oct 13, 2023 9.603 9.678 9.537 9.546 21,138 -0.01(-0.10%)
Oct 12, 2023 9.518 9.650 9.443 9.556 32,248 +0.05(+0.50%)
Oct 11, 2023 9.518 9.556 9.461 9.509 18,471 -0.01(-0.10%)
Oct 10, 2023 9.584 9.603 9.471 9.518 19,673 -0.03(-0.30%)
Oct 09, 2023 9.603 9.636 9.443 9.546 21,229 -0.17(-1.75%)
Oct 06, 2023 9.490 9.716 9.388 9.716 68,944 +0.24(+2.49%)
Oct 05, 2023 9.490 9.536 9.377 9.480 26,352 -0.01(-0.10%)
Oct 04, 2023 9.471 9.631 9.426 9.490 39,585 +0.01(+0.10%)
Oct 03, 2023 9.669 9.669 9.480 9.480 30,499 -0.16(-1.66%)
Oct 02, 2023 9.754 9.787 9.593 9.640 46,683 -0.13(-1.35%)
Sep 29, 2023 9.725 9.801 9.688 9.772 67,250 +0.12(+1.27%)
Sep 28, 2023 9.640 9.650 9.610 9.650 24,487 +0.01(+0.10%)
Sep 27, 2023 9.716 9.758 9.640 9.640 27,202 -0.09(-0.97%)
Sep 26, 2023 9.820 9.820 9.567 9.735 70,818 -0.01(-0.10%)
Sep 25, 2023 9.801 9.782 9.697 9.744 54,786 -0.08(-0.77%)
Sep 22, 2023 9.829 9.838 9.744 9.820 34,228 -0.01(-0.10%)
Sep 21, 2023 9.640 9.829 9.509 9.829 72,564 +0.21(+2.22%)
Sep 20, 2023 9.541 9.701 9.531 9.616 45,357 +0.09(+0.98%)
Sep 19, 2023 9.559 9.606 9.522 9.522 13,108 -0.07(-0.68%)
Sep 18, 2023 9.550 9.625 9.541 9.588 25,236 +0.06(+0.59%)
Sep 15, 2023 9.541 9.569 9.513 9.531 16,989 -0.01(-0.10%)
Sep 14, 2023 9.672 9.672 9.531 9.541 11,352 -0.10(-1.07%)
Sep 13, 2023 9.709 9.709 9.588 9.644 61,441 -0.04(-0.39%)
Sep 12, 2023 9.475 9.747 9.441 9.681 44,804 +0.23(+2.48%)
Sep 11, 2023 9.438 9.466 9.354 9.447 46,264 -0.00(-0.00%)
Sep 08, 2023 9.494 9.541 9.438 9.447 10,652 -0.04(-0.37%)
Sep 07, 2023 9.466 9.541 9.438 9.483 15,365 -0.02(-0.22%)
Sep 06, 2023 9.485 9.531 9.391 9.503 33,896 +0.04(+0.40%)
Sep 05, 2023 9.531 9.531 9.447 9.466 14,218 -0.05(-0.49%)
Sep 01, 2023 9.400 9.578 9.382 9.513 63,511 +0.11(+1.19%)
Aug 31, 2023 9.419 9.461 9.391 9.400 25,939 +0.01(+0.10%)
Aug 30, 2023 9.372 9.457 9.335 9.391 27,858 +0.02(+0.20%)
Aug 29, 2023 9.316 9.429 9.307 9.372 22,699 +0.02(+0.20%)
Aug 28, 2023 9.400 9.410 9.270 9.354 29,228 -0.01(-0.10%)
Aug 25, 2023 9.363 9.391 9.341 9.363 7,002 +0.01(+0.10%)
Aug 24, 2023 9.372 9.438 9.354 9.354 43,455 -0.03(-0.30%)
Aug 23, 2023 9.335 9.410 9.335 9.382 18,737 +0.05(+0.50%)
Aug 22, 2023 9.335 9.372 9.326 9.335 20,121 +0.03(+0.30%)
Aug 21, 2023 9.344 9.363 9.258 9.307 42,057 -0.00(-0.04%)
Aug 18, 2023 9.329 9.329 9.301 9.310 18,630 +0.02(+0.20%)
Aug 17, 2023 9.310 9.310 9.245 9.292 25,739 -0.02(-0.20%)
Aug 16, 2023 9.301 9.357 9.301 9.310 9,872 +0.02(+0.20%)
Aug 15, 2023 9.440 9.440 9.292 9.292 19,863 -0.15(-1.57%)
Aug 14, 2023 9.412 9.487 9.407 9.440 18,185 +0.06(+0.59%)
Aug 11, 2023 9.310 9.412 9.310 9.384 24,884 +0.06(+0.70%)
Aug 10, 2023 9.310 9.375 9.310 9.319 26,464 -0.01(-0.10%)
Aug 09, 2023 9.323 9.357 9.310 9.329 15,353 -0.01(-0.10%)
Aug 08, 2023 9.319 9.338 9.282 9.338 17,341 +0.04(+0.40%)
Aug 07, 2023 9.208 9.357 9.208 9.301 38,178 +0.06(+0.70%)
Aug 04, 2023 9.217 9.264 9.171 9.236 41,155 +0.06(+0.61%)
Aug 03, 2023 9.217 9.291 9.176 9.180 47,462 -0.08(-0.90%)
Aug 02, 2023 9.282 9.289 9.236 9.264 38,272 -0.02(-0.20%)
Aug 01, 2023 9.264 9.297 9.246 9.282 54,021 -0.04(-0.40%)
Jul 31, 2023 9.301 9.367 9.282 9.319 45,040 +0.05(+0.50%)
Jul 28, 2023 9.180 9.319 9.167 9.273 40,396 +0.12(+1.29%)
Jul 27, 2023 9.162 9.241 9.115 9.155 49,826 -0.01(-0.07%)
Jul 26, 2023 9.208 9.282 9.143 9.162 50,211 -0.05(-0.50%)
Jul 25, 2023 9.236 9.301 9.208 9.208 24,441 -0.06(-0.70%)
Jul 24, 2023 9.143 9.301 9.143 9.273 73,076 +0.10(+1.11%)
Jul 21, 2023 9.162 9.217 9.143 9.171 43,994 +0.03(+0.37%)
Jul 20, 2023 9.184 9.184 9.105 9.138 19,616 -0.06(-0.60%)
Jul 19, 2023 9.064 9.193 9.064 9.193 35,464 +0.10(+1.11%)
Jul 18, 2023 9.091 9.101 9.073 9.091 14,392 +0.04(+0.41%)
Jul 17, 2023 9.073 9.082 9.045 9.055 18,464 +0.03(+0.31%)
Jul 14, 2023 9.082 9.156 9.027 9.027 42,713 -0.15(-1.61%)
Jul 13, 2023 9.202 9.239 9.110 9.174 38,716 -0.01(-0.10%)
Jul 12, 2023 9.073 9.239 9.018 9.184 62,669 +0.10(+1.12%)
Jul 11, 2023 9.055 9.082 9.018 9.082 30,713 +0.05(+0.51%)
Jul 10, 2023 9.018 9.055 9.013 9.036 18,189 -0.01(-0.10%)
Jul 07, 2023 8.990 9.055 8.945 9.045 31,578 +0.06(+0.72%)
Jul 06, 2023 9.009 9.027 8.898 8.981 39,139 -0.06(-0.71%)
Jul 05, 2023 9.009 9.064 9.009 9.045 18,921 +0.02(+0.20%)
Jul 03, 2023 9.036 9.071 9.009 9.027 13,115 -0.01(-0.10%)
Jun 30, 2023 8.999 9.073 8.963 9.036 69,924 +0.08(+0.93%)
Jun 29, 2023 8.981 9.018 8.935 8.953 38,644 -0.08(-0.87%)
Jun 28, 2023 8.953 9.036 8.945 9.032 52,326 +0.08(+0.87%)
Jun 27, 2023 8.898 8.963 8.870 8.953 43,805 +0.09(+1.04%)
Jun 26, 2023 8.870 8.916 8.861 8.861 30,550 -0.01(-0.10%)
Jun 23, 2023 8.852 8.880 8.824 8.870 28,920 +0.02(+0.21%)
Jun 22, 2023 8.834 8.880 8.824 8.852 28,501 +0.00(+0.00%)
Jun 21, 2023 8.898 8.898 8.824 8.852 34,802 -0.04(-0.47%)
Jun 20, 2023 8.866 8.903 8.820 8.894 20,706 +0.05(+0.62%)
Jun 16, 2023 8.866 8.930 8.839 8.839 28,360 -0.05(-0.51%)
Jun 15, 2023 8.839 8.912 8.830 8.884 72,540 -0.10(-1.06%)
May 08, 2023 9.016 9.016 8.943 8.980 26,335 -0.05(-0.60%)
May 05, 2023 9.070 9.098 8.989 9.034 33,689 +0.03(+0.30%)
May 04, 2023 9.016 9.043 8.962 9.007 15,030 -0.03(-0.30%)
May 03, 2023 8.880 9.034 8.880 9.034 85,312 +0.15(+1.63%)
May 02, 2023 8.934 8.989 8.871 8.889 23,561 -0.06(-0.71%)
May 01, 2023 8.916 8.998 8.898 8.953 45,923 -0.03(-0.30%)
Apr 28, 2023 8.943 9.016 8.943 8.980 30,480 +0.01(+0.10%)
Apr 27, 2023 8.898 8.980 8.862 8.971 58,673 +0.05(+0.51%)
Apr 26, 2023 8.916 8.952 8.835 8.925 55,382 -0.01(-0.10%)
Apr 25, 2023 9.025 9.025 8.907 8.934 51,183 -0.11(-1.20%)
Apr 24, 2023 9.025 9.079 9.007 9.043 44,182 +0.01(+0.10%)
Apr 21, 2023 9.043 9.097 9.016 9.034 17,805 -0.04(-0.44%)
Apr 20, 2023 9.074 9.079 9.020 9.074 26,294 +0.04(+0.40%)
Apr 19, 2023 9.029 9.074 9.029 9.038 15,377 -0.02(-0.20%)
Apr 18, 2023 9.011 9.074 9.011 9.056 41,639 +0.05(+0.50%)
Apr 17, 2023 9.110 9.119 9.011 9.011 51,525 -0.05(-0.60%)
Apr 14, 2023 9.038 9.106 9.038 9.065 24,285 -0.02(-0.20%)
Apr 13, 2023 9.110 9.110 9.038 9.083 30,968 +0.01(+0.10%)
Apr 12, 2023 9.110 9.200 8.921 9.074 85,835 -0.04(-0.44%)
Apr 11, 2023 9.047 9.137 9.047 9.115 16,841 +0.04(+0.45%)
Apr 10, 2023 8.948 9.074 8.921 9.074 43,946 +0.08(+0.90%)
Apr 06, 2023 9.029 9.076 8.993 8.993 43,573 -0.04(-0.40%)
Apr 05, 2023 9.056 9.190 9.002 9.029 67,391 -0.12(-1.28%)
Apr 04, 2023 9.245 9.245 9.047 9.146 147,388 -0.17(-1.84%)
Apr 03, 2023 9.416 9.470 9.290 9.317 76,654 -0.09(-0.96%)
Mar 31, 2023 9.326 9.420 9.315 9.407 42,604 +0.14(+1.55%)
Mar 30, 2023 9.191 9.299 9.191 9.263 29,034 +0.08(+0.88%)
Mar 29, 2023 9.173 9.223 9.164 9.182 16,276 +0.06(+0.69%)
Mar 28, 2023 9.146 9.218 9.110 9.119 13,317 -0.06(-0.69%)
Mar 27, 2023 9.092 9.182 9.092 9.182 23,614 +0.11(+1.19%)
Mar 24, 2023 9.083 9.101 9.011 9.074 26,118 +0.01(+0.10%)
Mar 23, 2023 9.056 9.104 9.020 9.065 21,380 +0.05(+0.60%)
Mar 22, 2023 9.263 9.263 9.011 9.011 25,186 -0.21(-2.25%)
Mar 21, 2023 9.038 9.281 9.038 9.218 21,086 +0.16(+1.79%)
Mar 20, 2023 9.056 9.093 8.833 9.056 27,102 +0.04(+0.50%)
Mar 17, 2023 9.092 9.150 8.994 9.012 12,070 -0.12(-1.37%)
Mar 16, 2023 8.967 9.136 8.958 9.136 30,171 +0.07(+0.79%)
Mar 15, 2023 9.003 9.065 8.922 9.065 31,034 +0.11(+1.20%)
Mar 14, 2023 8.896 9.083 8.896 8.958 42,151 +0.07(+0.75%)
Mar 13, 2023 9.083 9.083 8.860 8.892 46,060 -0.20(-2.20%)
Mar 10, 2023 9.217 9.217 9.092 9.092 19,440 -0.06(-0.68%)
Mar 09, 2023 9.360 9.396 9.154 9.154 43,971 -0.22(-2.38%)
Mar 08, 2023 9.279 9.458 9.279 9.377 49,950 +0.11(+1.15%)
Mar 07, 2023 9.217 9.493 9.217 9.270 35,959 +0.02(+0.19%)
Mar 06, 2023 9.297 9.386 9.252 9.252 45,380 -0.05(-0.58%)
Mar 03, 2023 9.288 9.395 9.244 9.306 40,210 +0.05(+0.58%)
Mar 02, 2023 9.315 9.502 9.172 9.252 74,777 -0.06(-0.67%)
Mar 01, 2023 9.431 9.486 9.315 9.315 44,369 -0.16(-1.69%)
Feb 28, 2023 9.431 9.491 9.342 9.475 30,252 +0.13(+1.43%)
Feb 27, 2023 9.422 9.449 9.342 9.342 34,531 -0.05(-0.57%)
Feb 24, 2023 9.458 9.565 9.324 9.395 28,651 -0.05(-0.57%)
Feb 23, 2023 9.511 9.569 9.422 9.449 20,377 -0.04(-0.47%)
Feb 22, 2023 9.467 9.590 9.446 9.493 21,334 +0.04(+0.47%)
Feb 21, 2023 9.556 9.574 9.431 9.449 28,323 -0.11(-1.20%)
Feb 17, 2023 9.590 9.617 9.559 9.564 38,201 +0.00(+0.00%)
Feb 16, 2023 9.555 9.590 9.555 9.564 49,664 -0.03(-0.28%)
Feb 15, 2023 9.537 9.600 9.528 9.590 20,928 +0.04(+0.37%)
Feb 14, 2023 9.590 9.729 9.521 9.555 25,580 -0.04(-0.37%)
Feb 13, 2023 9.555 9.625 9.555 9.590 26,158 +0.05(+0.56%)
Feb 10, 2023 9.475 9.594 9.475 9.537 17,800 +0.00(+0.00%)
Feb 09, 2023 9.555 9.581 9.462 9.537 44,072 +0.02(+0.19%)
Feb 08, 2023 9.493 9.599 9.493 9.519 18,832 +0.04(+0.47%)
Feb 07, 2023 9.475 9.493 9.431 9.475 27,371 +0.00(+0.00%)
Feb 06, 2023 9.502 9.522 9.440 9.475 20,644 +0.00(+0.00%)
Feb 03, 2023 9.440 9.550 9.440 9.475 45,325 -0.04(-0.37%)
Feb 02, 2023 9.564 9.603 9.475 9.510 56,238 +0.03(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.