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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 8.143 8.166 8.019 8.084 103,285 -0.04(-0.51%)
Nov 29, 2017 8.179 8.185 8.126 8.126 33,633 -0.02(-0.30%)
Nov 28, 2017 8.143 8.179 8.096 8.150 105,229 +0.02(+0.23%)
Nov 27, 2017 8.191 8.191 8.126 8.131 21,755 -0.03(-0.36%)
Nov 24, 2017 8.191 8.191 8.149 8.161 12,372 +0.01(+0.07%)
Nov 22, 2017 8.197 8.214 8.084 8.155 166,449 -0.06(-0.72%)
Nov 21, 2017 8.226 8.226 8.202 8.214 27,728 +0.02(+0.26%)
Nov 20, 2017 8.140 8.210 8.140 8.193 59,814 -0.01(-0.14%)
Nov 17, 2017 8.169 8.222 8.163 8.204 34,912 +0.02(+0.22%)
Nov 16, 2017 8.175 8.210 8.175 8.187 38,421 +0.01(+0.14%)
Nov 15, 2017 8.069 8.228 8.069 8.175 89,370 +0.04(+0.43%)
Nov 14, 2017 8.187 8.210 8.140 8.140 92,164 -0.08(-0.93%)
Nov 13, 2017 8.181 8.246 8.181 8.216 156,029 -0.03(-0.36%)
Nov 10, 2017 8.234 8.257 8.222 8.246 70,246 +0.01(+0.14%)
Nov 09, 2017 8.263 8.269 8.216 8.234 59,008 -0.06(-0.71%)
Nov 08, 2017 8.316 8.316 8.281 8.293 33,460 -0.01(-0.15%)
Nov 07, 2017 8.328 8.328 8.281 8.305 32,950 -0.01(-0.18%)
Nov 06, 2017 8.310 8.340 8.306 8.320 47,411 +0.00(+0.04%)
Nov 03, 2017 8.322 8.322 8.300 8.316 24,720 +0.02(+0.28%)
Nov 02, 2017 8.328 8.351 8.293 8.293 44,459 -0.03(-0.35%)
Nov 01, 2017 8.381 8.381 8.322 8.322 55,060 -0.02(-0.25%)
Oct 31, 2017 8.351 8.351 8.340 8.343 40,693 -0.00(-0.04%)
Oct 30, 2017 8.328 8.351 8.316 8.346 46,020 +0.01(+0.07%)
Oct 27, 2017 8.334 8.351 8.300 8.340 120,426 +0.00(+0.00%)
Oct 26, 2017 8.299 8.349 8.269 8.340 66,879 +0.04(+0.50%)
Oct 25, 2017 8.328 8.328 8.240 8.299 69,077 -0.04(-0.42%)
Oct 24, 2017 8.328 8.351 8.304 8.334 44,246 +0.02(+0.18%)
Oct 23, 2017 8.304 8.328 8.304 8.319 75,884 -0.01(-0.07%)
Oct 20, 2017 8.371 8.371 8.324 8.324 62,929 -0.04(-0.42%)
Oct 19, 2017 8.336 8.365 8.330 8.359 28,738 +0.00(+0.00%)
Oct 18, 2017 8.359 8.371 8.336 8.359 25,792 +0.00(+0.00%)
Oct 17, 2017 8.324 8.377 8.324 8.359 48,735 +0.03(+0.35%)
Oct 16, 2017 8.348 8.359 8.318 8.330 27,479 -0.02(-0.28%)
Oct 13, 2017 8.365 8.371 8.342 8.353 67,273 -0.02(-0.21%)
Oct 12, 2017 8.383 8.383 8.365 8.371 63,627 +0.01(+0.14%)
Oct 11, 2017 8.377 8.377 8.359 8.359 54,447 +0.00(+0.00%)
Oct 10, 2017 8.365 8.370 8.324 8.359 45,933 +0.01(+0.14%)
Oct 09, 2017 8.371 8.371 8.301 8.348 33,244 +0.01(+0.08%)
Oct 06, 2017 8.295 8.342 8.295 8.342 129,408 +0.02(+0.20%)
Oct 05, 2017 8.330 8.348 8.324 8.325 91,105 -0.00(-0.06%)
Oct 04, 2017 8.353 8.353 8.324 8.330 27,871 -0.03(-0.35%)
Oct 03, 2017 8.342 8.359 8.330 8.359 48,540 +0.02(+0.28%)
Oct 02, 2017 8.388 8.388 8.324 8.336 52,322 +0.01(+0.07%)
Sep 29, 2017 8.336 8.348 8.277 8.330 45,390 +0.02(+0.28%)
Sep 28, 2017 8.289 8.322 8.271 8.307 258,622 +0.01(+0.14%)
Sep 27, 2017 8.213 8.295 413,517 -0.03(-0.35%)
Sep 26, 2017 8.371 8.386 8.268 8.324 208,278 -0.05(-0.56%)
Sep 25, 2017 8.383 8.418 8.371 8.371 38,147 -0.03(-0.35%)
Sep 22, 2017 8.377 8.424 8.377 8.400 44,822 +0.03(+0.35%)
Sep 21, 2017 8.406 8.455 8.348 8.371 47,414 -0.04(-0.51%)
Sep 20, 2017 8.379 8.414 8.362 8.414 37,910 +0.06(+0.70%)
Sep 19, 2017 8.367 8.437 8.356 8.356 70,850 -0.03(-0.35%)
Sep 18, 2017 8.426 8.426 8.379 8.385 76,547 -0.02(-0.28%)
Sep 15, 2017 8.350 8.408 8.350 8.408 33,850 +0.03(+0.35%)
Sep 14, 2017 8.350 8.389 8.350 8.379 27,897 +0.02(+0.21%)
Sep 13, 2017 8.338 8.362 8.338 8.362 27,435 +0.01(+0.14%)
Sep 12, 2017 8.396 8.396 8.350 8.350 81,393 -0.02(-0.28%)
Sep 11, 2017 8.373 8.379 8.373 8.373 100,911 +0.01(+0.07%)
Sep 08, 2017 8.367 8.431 8.367 8.367 109,963 -0.02(-0.28%)
Sep 07, 2017 8.385 8.408 8.385 8.391 45,765 -0.01(-0.07%)
Sep 06, 2017 8.373 8.408 8.356 8.396 66,130 +0.02(+0.28%)
Sep 05, 2017 8.373 8.389 8.373 8.373 49,852 -0.02(-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.