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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 8.268 8.268 8.114 8.179 307,798 -0.04(-0.43%)
Jan 30, 2018 8.328 8.334 8.209 8.215 145,466 -0.11(-1.35%)
Jan 29, 2018 8.435 8.435 8.328 8.328 122,243 -0.08(-0.99%)
Jan 26, 2018 8.346 8.488 8.316 8.411 178,232 +0.03(+0.35%)
Jan 25, 2018 8.286 8.393 8.265 8.381 143,522 +0.07(+0.79%)
Jan 24, 2018 8.292 8.334 8.280 8.316 147,118 +0.05(+0.57%)
Jan 23, 2018 8.274 8.298 8.203 8.268 168,449 +0.01(+0.11%)
Jan 22, 2018 8.247 8.265 8.229 8.259 132,175 +0.02(+0.29%)
Jan 19, 2018 8.205 8.241 8.152 8.235 160,231 +0.01(+0.07%)
Jan 18, 2018 8.276 8.276 8.211 8.229 93,797 -0.05(-0.57%)
Jan 17, 2018 8.406 8.406 8.223 8.276 523,797 -0.14(-1.68%)
Jan 16, 2018 8.406 8.478 8.406 8.418 91,456 +0.01(+0.14%)
Jan 12, 2018 8.406 8.406 8.406 0 -0.04(-0.42%)
Jan 11, 2018 8.406 8.447 8.383 8.442 61,290 +0.02(+0.28%)
Jan 10, 2018 8.442 8.442 8.359 8.418 47,853 -0.02(-0.28%)
Jan 09, 2018 8.377 8.442 8.377 8.441 39,898 +0.04(+0.49%)
Jan 08, 2018 8.371 8.453 8.341 8.400 38,673 +0.00(+0.00%)
Jan 05, 2018 8.424 8.433 8.390 8.400 35,355 -0.04(-0.49%)
Jan 04, 2018 8.442 8.448 8.412 8.442 26,804 +0.00(+0.00%)
Jan 03, 2018 8.477 8.489 8.418 8.442 113,329 -0.02(-0.28%)
Jan 02, 2018 8.442 8.483 8.442 8.465 39,366 -0.01(-0.07%)
Dec 29, 2017 8.471 8.471 8.471 0 +0.03(+0.35%)
Dec 28, 2017 8.394 8.442 8.371 8.442 109,995 +0.02(+0.28%)
Dec 27, 2017 8.424 8.450 8.400 8.418 136,671 +0.01(+0.07%)
Dec 26, 2017 8.430 8.448 8.389 8.412 57,463 +0.00(+0.00%)
Dec 22, 2017 8.312 8.412 8.312 8.412 35,624 +0.10(+1.21%)
Dec 21, 2017 8.324 8.347 8.288 8.312 264,813 -0.03(-0.39%)
Dec 20, 2017 8.314 8.355 8.308 8.344 89,119 +0.01(+0.14%)
Dec 19, 2017 8.261 8.337 8.261 8.332 44,564 +0.05(+0.58%)
Dec 18, 2017 8.208 8.296 8.197 8.285 68,586 +0.06(+0.79%)
Dec 15, 2017 8.220 8.220 8.214 8.220 57,864 -0.02(-0.28%)
Dec 14, 2017 8.220 8.249 8.197 8.244 55,754 +0.01(+0.14%)
Dec 13, 2017 8.214 8.244 8.191 8.232 78,188 -0.02(-0.28%)
Dec 12, 2017 8.202 8.261 8.197 8.255 59,292 +0.02(+0.21%)
Dec 11, 2017 8.167 8.238 8.167 8.238 84,221 +0.00(+0.00%)
Dec 08, 2017 8.208 8.244 8.202 8.238 59,566 -0.01(-0.14%)
Dec 07, 2017 8.255 8.255 8.167 8.249 145,844 +0.01(+0.14%)
Dec 06, 2017 8.132 8.249 8.132 8.238 36,774 +0.10(+1.22%)
Dec 05, 2017 8.138 8.155 8.114 8.138 37,474 +0.02(+0.30%)
Dec 04, 2017 8.056 8.129 8.056 8.114 59,915 +0.08(+1.02%)
Dec 01, 2017 7.985 8.114 7.985 8.032 144,410 +0.01(+0.07%)
Nov 30, 2017 8.085 8.108 7.962 8.026 104,030 -0.04(-0.51%)
Nov 29, 2017 8.120 8.126 8.067 8.067 33,875 -0.02(-0.30%)
Nov 28, 2017 8.085 8.120 8.038 8.091 105,989 +0.02(+0.23%)
Nov 27, 2017 8.132 8.132 8.067 8.073 21,912 -0.03(-0.36%)
Nov 24, 2017 8.132 8.132 8.091 8.103 12,462 +0.01(+0.07%)
Nov 22, 2017 8.138 8.155 8.026 8.097 167,650 -0.06(-0.72%)
Nov 21, 2017 8.167 8.167 8.143 8.155 27,928 +0.02(+0.26%)
Nov 20, 2017 8.081 8.152 8.081 8.134 60,246 -0.01(-0.14%)
Nov 17, 2017 8.111 8.163 8.105 8.146 35,164 +0.02(+0.22%)
Nov 16, 2017 8.116 8.152 8.116 8.128 38,698 +0.01(+0.14%)
Nov 15, 2017 8.011 8.169 8.011 8.117 90,015 +0.04(+0.43%)
Nov 14, 2017 8.128 8.152 8.081 8.081 92,829 -0.08(-0.93%)
Nov 13, 2017 8.122 8.187 8.122 8.157 157,155 -0.03(-0.36%)
Nov 10, 2017 8.175 8.198 8.163 8.187 70,752 +0.01(+0.14%)
Nov 09, 2017 8.204 8.210 8.157 8.175 59,434 -0.06(-0.71%)
Nov 08, 2017 8.257 8.257 8.222 8.233 33,701 -0.01(-0.15%)
Nov 07, 2017 8.268 8.268 8.222 8.246 33,187 -0.01(-0.18%)
Nov 06, 2017 8.251 8.280 8.246 8.260 47,753 +0.00(+0.04%)
Nov 03, 2017 8.262 8.262 8.240 8.257 24,898 +0.02(+0.28%)
Nov 02, 2017 8.268 8.292 8.233 8.233 44,780 -0.03(-0.35%)
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.