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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2016 7.378 7.378 7.301 7.323 220,913 -0.02(-0.22%)
Oct 28, 2016 7.367 7.416 7.317 7.339 242,569 -0.02(-0.30%)
Oct 27, 2016 7.465 7.465 7.350 7.361 77,832 -0.07(-0.96%)
Oct 26, 2016 7.444 7.449 7.402 7.433 205,767 -0.01(-0.15%)
Oct 25, 2016 7.476 7.476 7.378 7.444 108,349 +0.00(+0.00%)
Oct 24, 2016 7.427 7.476 7.417 7.444 45,436 +0.02(+0.22%)
Oct 21, 2016 7.444 7.454 7.405 7.427 17,069 -0.02(-0.22%)
Oct 20, 2016 7.427 7.444 7.372 7.444 31,631 +0.02(+0.22%)
Oct 19, 2016 7.389 7.443 7.352 7.427 52,917 +0.07(+0.89%)
Oct 18, 2016 7.384 7.384 7.307 7.362 76,201 +0.01(+0.15%)
Oct 17, 2016 7.367 7.389 7.264 7.351 94,603 +0.01(+0.15%)
Oct 14, 2016 7.313 7.345 7.313 7.340 24,719 +0.02(+0.30%)
Oct 13, 2016 7.405 7.405 7.313 7.318 66,546 -0.08(-1.03%)
Oct 12, 2016 7.422 7.422 7.362 7.394 73,398 -0.01(-0.15%)
Oct 11, 2016 7.422 7.422 7.373 7.405 33,527 -0.00(-0.00%)
Oct 10, 2016 7.433 7.433 7.401 7.405 89,031 +0.00(+0.00%)
Oct 07, 2016 7.416 7.427 7.387 7.405 75,734 +0.01(+0.15%)
Oct 06, 2016 7.416 7.416 7.389 7.394 48,724 -0.02(-0.22%)
Oct 05, 2016 7.443 7.443 7.394 7.411 118,180 +0.01(+0.08%)
Oct 04, 2016 7.471 7.471 7.389 7.405 35,219 -0.05(-0.73%)
Oct 03, 2016 7.487 7.498 7.416 7.460 80,177 -0.01(-0.07%)
Sep 30, 2016 7.433 7.465 7.384 7.465 171,461 +0.09(+1.18%)
Sep 29, 2016 7.433 7.443 7.345 7.378 91,446 -0.03(-0.37%)
Sep 28, 2016 7.449 7.471 7.378 7.405 91,719 -0.01(-0.07%)
Sep 27, 2016 7.389 7.416 7.351 7.411 103,829 +0.02(+0.22%)
Sep 26, 2016 7.427 7.443 7.387 7.394 78,752 -0.03(-0.44%)
Sep 23, 2016 7.449 7.449 7.394 7.427 88,028 +0.01(+0.15%)
Sep 22, 2016 7.427 7.454 7.405 7.416 123,205 +0.05(+0.67%)
Sep 21, 2016 7.384 7.389 7.313 7.367 101,080 +0.02(+0.30%)
Sep 20, 2016 7.356 7.367 7.329 7.345 63,932 +0.03(+0.37%)
Sep 19, 2016 7.356 7.356 7.280 7.318 95,178 -0.04(-0.59%)
Sep 16, 2016 7.335 7.362 7.253 7.362 180,385 +0.01(+0.07%)
Sep 15, 2016 7.324 7.383 7.308 7.356 141,253 +0.02(+0.22%)
Sep 14, 2016 7.351 7.351 7.329 7.340 64,951 +0.01(+0.07%)
Sep 13, 2016 7.362 7.371 7.302 7.335 154,359 -0.02(-0.29%)
Sep 12, 2016 7.367 7.378 7.335 7.356 77,060 -0.01(-0.07%)
Sep 09, 2016 7.443 7.443 7.302 7.362 203,221 -0.09(-1.16%)
Sep 08, 2016 7.475 7.481 7.432 7.448 105,953 -0.02(-0.29%)
Sep 07, 2016 7.405 7.475 7.405 7.470 99,959 +0.08(+1.02%)
Sep 06, 2016 7.394 7.402 7.383 7.394 101,362 +0.01(+0.15%)
Sep 02, 2016 7.410 7.383 7.383 7.383 78,018 +0.00(+0.00%)
Sep 01, 2016 7.389 7.427 7.362 7.383 91,065 -0.01(-0.07%)
Aug 31, 2016 7.399 7.405 7.367 7.389 173,398 +0.01(+0.15%)
Aug 30, 2016 7.362 7.389 7.362 7.378 43,782 +0.00(+0.00%)
Aug 29, 2016 7.351 7.383 7.340 7.378 91,882 +0.02(+0.22%)
Aug 26, 2016 7.372 7.421 7.335 7.362 116,507 +0.01(+0.07%)
Aug 25, 2016 7.356 7.378 7.335 7.356 80,870 +0.01(+0.07%)
Aug 24, 2016 7.362 7.367 7.335 7.351 64,575 -0.01(-0.07%)
Aug 23, 2016 7.356 7.378 7.329 7.356 80,667 +0.01(+0.15%)
Aug 22, 2016 7.329 7.356 7.308 7.345 67,827 +0.03(+0.44%)
Aug 19, 2016 7.340 7.340 7.297 7.313 117,827 -0.03(-0.37%)
Aug 18, 2016 7.340 7.345 7.329 7.340 50,855 +0.01(+0.07%)
Aug 17, 2016 7.340 7.340 7.324 7.334 58,478 +0.01(+0.07%)
Aug 16, 2016 7.297 7.334 7.281 7.329 89,158 +0.05(+0.66%)
Aug 15, 2016 7.270 7.308 7.254 7.281 125,697 +0.03(+0.44%)
Aug 12, 2016 7.302 7.316 7.248 7.248 178,020 -0.03(-0.44%)
Aug 11, 2016 7.313 7.313 7.262 7.281 189,138 -0.01(-0.15%)
Aug 10, 2016 7.313 7.324 7.259 7.291 112,712 -0.01(-0.15%)
Aug 09, 2016 7.313 7.334 7.275 7.302 90,070 -0.02(-0.22%)
Aug 08, 2016 7.329 7.345 7.308 7.318 79,055 -0.02(-0.22%)
Aug 05, 2016 7.329 7.367 7.324 7.334 99,819 +0.01(+0.07%)
Aug 04, 2016 7.297 7.329 7.297 7.329 99,964 +0.04(+0.59%)
Aug 03, 2016 7.297 7.318 7.281 7.286 187,703 -0.01(-0.07%)
Aug 02, 2016 7.329 7.329 7.232 7.291 91,397 -0.04(-0.51%)
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.