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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 8.846 8.879 8.813 8.833 100,129 -0.01(-0.15%)
Oct 30, 2019 8.859 8.873 8.819 8.846 34,362 +0.01(+0.08%)
Oct 29, 2019 8.853 8.889 8.826 8.839 15,118 +0.00(+0.00%)
Oct 28, 2019 8.846 8.886 8.826 8.839 10,660 -0.01(-0.08%)
Oct 25, 2019 8.853 8.873 8.833 8.846 53,542 -0.01(-0.15%)
Oct 24, 2019 8.866 8.886 8.839 8.859 20,362 +0.01(+0.15%)
Oct 23, 2019 8.833 8.873 8.826 8.846 71,054 -0.04(-0.49%)
Oct 22, 2019 8.883 8.909 8.863 8.889 110,690 +0.06(+0.68%)
Oct 21, 2019 8.790 8.850 8.790 8.830 68,640 +0.05(+0.61%)
Oct 18, 2019 8.770 8.823 8.770 8.776 87,384 -0.01(-0.15%)
Oct 17, 2019 8.803 8.803 8.782 8.790 10,456 -0.01(-0.08%)
Oct 16, 2019 8.756 8.843 8.756 8.796 19,027 +0.00(+0.00%)
Oct 15, 2019 8.816 8.827 8.776 8.796 34,914 +0.03(+0.38%)
Oct 14, 2019 8.816 8.816 8.737 8.763 44,607 -0.09(-0.98%)
Oct 11, 2019 8.810 8.889 8.796 8.850 13,686 +0.05(+0.60%)
Oct 10, 2019 8.823 8.889 8.767 8.796 23,653 -0.05(-0.60%)
Oct 09, 2019 8.870 8.870 8.810 8.850 33,506 +0.02(+0.23%)
Oct 08, 2019 8.836 8.852 8.803 8.830 21,063 -0.02(-0.23%)
Oct 07, 2019 8.856 8.883 8.843 8.850 47,566 -0.02(-0.22%)
Oct 04, 2019 8.876 8.876 8.850 8.870 33,239 +0.03(+0.30%)
Oct 03, 2019 8.783 8.856 8.770 8.843 18,159 +0.04(+0.45%)
Oct 02, 2019 8.737 8.803 8.720 8.803 36,254 +0.05(+0.61%)
Oct 01, 2019 8.710 8.756 8.710 8.750 42,570 +0.10(+1.15%)
Sep 30, 2019 8.790 8.790 8.650 8.650 62,967 -0.08(-0.91%)
Sep 27, 2019 8.717 8.778 8.710 8.730 20,304 +0.00(+0.00%)
Sep 26, 2019 8.743 8.743 8.690 8.730 26,120 +0.00(+0.00%)
Sep 25, 2019 8.743 8.770 8.723 8.730 27,173 -0.04(-0.45%)
Sep 24, 2019 8.756 8.794 8.723 8.770 36,134 +0.03(+0.30%)
Sep 23, 2019 8.743 8.783 8.730 8.743 49,760 -0.02(-0.23%)
Sep 20, 2019 8.723 8.770 8.717 8.763 22,560 +0.03(+0.34%)
Sep 19, 2019 8.694 8.753 8.694 8.733 61,958 +0.03(+0.30%)
Sep 18, 2019 8.720 8.745 8.627 8.707 77,951 -0.01(-0.15%)
Sep 17, 2019 8.727 8.727 8.700 8.720 49,728 -0.02(-0.23%)
Sep 16, 2019 8.707 8.756 8.687 8.740 31,364 +0.00(+0.00%)
Sep 13, 2019 8.773 8.773 8.727 8.740 17,546 -0.01(-0.15%)
Sep 12, 2019 8.766 8.819 8.746 8.753 29,341 -0.02(-0.26%)
Sep 11, 2019 8.773 8.787 8.757 8.776 4,298 +0.02(+0.19%)
Sep 10, 2019 8.733 8.773 8.733 8.759 24,474 +0.02(+0.22%)
Sep 09, 2019 8.753 8.753 8.735 8.740 11,503 -0.02(-0.23%)
Sep 06, 2019 8.746 8.779 8.746 8.760 11,647 +0.02(+0.24%)
Sep 05, 2019 8.680 8.793 8.680 8.739 37,317 +0.06(+0.68%)
Sep 04, 2019 8.694 8.727 8.667 8.680 55,270 +0.03(+0.31%)
Sep 03, 2019 8.660 8.660 8.627 8.654 48,881 -0.02(-0.23%)
Aug 30, 2019 8.680 8.680 8.647 8.674 26,622 +0.01(+0.08%)
Aug 29, 2019 8.634 8.667 8.614 8.667 14,918 +0.05(+0.54%)
Aug 28, 2019 8.627 8.678 8.621 8.621 9,995 +0.01(+0.15%)
Aug 27, 2019 8.647 8.654 8.608 8.608 13,087 -0.04(-0.46%)
Aug 26, 2019 8.713 8.713 8.594 8.647 37,059 -0.04(-0.46%)
Aug 23, 2019 8.654 8.697 8.606 8.687 23,596 -0.02(-0.23%)
Aug 22, 2019 8.627 8.713 8.625 8.707 84,518 +0.09(+1.04%)
Aug 21, 2019 8.624 8.631 8.588 8.618 29,591 +0.01(+0.08%)
Aug 20, 2019 8.631 8.631 8.598 8.611 31,564 -0.01(-0.08%)
Aug 19, 2019 8.631 8.644 8.618 8.618 50,589 +0.00(+0.00%)
Aug 16, 2019 8.572 8.744 8.572 8.618 28,905 +0.06(+0.75%)
Aug 15, 2019 8.598 8.598 8.539 8.554 32,251 -0.02(-0.21%)
Aug 14, 2019 8.644 8.716 8.558 8.572 50,845 -0.09(-1.06%)
Aug 13, 2019 8.670 8.716 8.664 8.664 49,774 -0.05(-0.53%)
Aug 12, 2019 8.716 8.742 8.677 8.710 10,370 -0.02(-0.19%)
Aug 09, 2019 8.696 8.742 8.696 8.726 16,125 +0.01(+0.12%)
Aug 08, 2019 8.696 8.779 8.696 8.716 35,968 +0.03(+0.30%)
Aug 07, 2019 8.677 8.703 8.648 8.690 64,599 +0.00(+0.00%)
Aug 06, 2019 8.650 8.716 8.650 8.690 42,294 +0.01(+0.08%)
Aug 05, 2019 8.729 8.729 8.591 8.683 59,733 -0.06(-0.68%)
Aug 02, 2019 8.742 8.775 8.742 8.742 38,945 -0.02(-0.23%)
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.