Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 7.645 7.645 7.645 0 +0.03(+0.43%)
Dec 29, 2016 7.568 7.617 7.568 7.612 110,105 +0.02(+0.29%)
Dec 28, 2016 7.568 7.609 7.551 7.590 91,739 +0.06(+0.73%)
Dec 27, 2016 7.501 7.551 7.501 7.534 47,192 +0.03(+0.44%)
Dec 23, 2016 7.501 7.501 7.501 0 +0.00(+0.00%)
Dec 22, 2016 7.523 7.557 7.490 7.501 254,102 +0.01(+0.07%)
Dec 21, 2016 7.496 7.496 7.452 7.496 49,493 +0.04(+0.59%)
Dec 20, 2016 7.523 7.523 7.424 7.452 67,223 -0.03(-0.44%)
Dec 19, 2016 7.446 7.485 7.435 7.485 200,026 +0.05(+0.66%)
Dec 16, 2016 7.413 7.485 7.413 7.435 150,879 +0.02(+0.30%)
Dec 15, 2016 7.402 7.427 7.397 7.413 102,658 -0.01(-0.07%)
Dec 14, 2016 7.430 7.523 7.413 7.419 152,910 -0.01(-0.07%)
Dec 13, 2016 7.441 7.477 7.402 7.424 365,243 -0.03(-0.37%)
Dec 12, 2016 7.441 7.485 7.419 7.452 52,772 +0.03(+0.37%)
Dec 09, 2016 7.435 7.452 7.419 7.424 48,647 +0.03(+0.37%)
Dec 08, 2016 7.408 7.408 7.364 7.397 95,458 +0.01(+0.07%)
Dec 07, 2016 7.381 7.408 7.364 7.391 70,833 +0.04(+0.52%)
Dec 06, 2016 7.348 7.370 7.348 7.353 276,234 +0.01(+0.15%)
Dec 05, 2016 7.342 7.364 7.304 7.342 57,758 +0.03(+0.46%)
Dec 02, 2016 7.304 7.325 7.285 7.309 50,313 +0.03(+0.37%)
Dec 01, 2016 7.265 7.341 7.265 7.282 91,628 -0.01(-0.15%)
Nov 30, 2016 7.342 7.342 7.293 7.293 91,482 -0.02(-0.22%)
Nov 29, 2016 7.353 7.353 7.293 7.309 57,196 -0.03(-0.45%)
Nov 28, 2016 7.337 7.397 7.309 7.342 118,847 -0.02(-0.30%)
Nov 25, 2016 7.320 7.381 7.320 7.364 39,903 +0.06(+0.83%)
Nov 23, 2016 7.304 7.304 7.304 0 +0.02(+0.23%)
Nov 22, 2016 7.205 7.342 7.205 7.287 156,009 +0.08(+1.14%)
Nov 21, 2016 7.222 7.331 7.194 7.205 163,685 +0.00(+0.00%)
Nov 18, 2016 7.216 7.221 7.183 7.205 177,917 +0.01(+0.15%)
Nov 17, 2016 7.183 7.270 7.178 7.194 249,611 +0.01(+0.08%)
Nov 16, 2016 7.205 7.232 7.183 7.189 172,307 -0.01(-0.08%)
Nov 15, 2016 7.145 7.216 7.139 7.194 397,091 +0.12(+1.69%)
Nov 14, 2016 7.113 7.133 7.053 7.075 406,580 -0.07(-0.91%)
Nov 11, 2016 7.124 7.189 7.107 7.140 237,794 +0.05(+0.69%)
Nov 10, 2016 7.145 7.162 7.085 7.091 345,086 -0.06(-0.84%)
Nov 09, 2016 7.140 7.221 7.134 7.151 68,967 -0.01(-0.15%)
Nov 08, 2016 7.178 7.221 7.140 7.162 217,084 -0.02(-0.23%)
Nov 07, 2016 7.227 7.243 7.167 7.178 137,768 +0.02(+0.23%)
Nov 04, 2016 7.216 7.227 7.156 7.162 51,308 -0.02(-0.30%)
Nov 03, 2016 7.156 7.248 7.156 7.183 101,397 -0.01(-0.08%)
Nov 02, 2016 7.227 7.303 7.167 7.189 152,389 -0.07(-0.90%)
Nov 01, 2016 7.254 7.325 7.243 7.254 113,291 -0.02(-0.22%)
Oct 31, 2016 7.325 7.325 7.249 7.270 222,507 -0.02(-0.22%)
Oct 28, 2016 7.314 7.363 7.265 7.287 244,319 -0.02(-0.30%)
Oct 27, 2016 7.412 7.412 7.298 7.309 78,394 -0.07(-0.96%)
Oct 26, 2016 7.390 7.396 7.349 7.379 207,252 -0.01(-0.15%)
Oct 25, 2016 7.423 7.423 7.325 7.390 109,131 +0.00(+0.00%)
Oct 24, 2016 7.374 7.423 7.364 7.390 45,764 +0.02(+0.22%)
Oct 21, 2016 7.390 7.401 7.352 7.374 17,192 -0.02(-0.22%)
Oct 20, 2016 7.374 7.390 7.319 7.390 31,859 +0.02(+0.22%)
Oct 19, 2016 7.336 7.390 7.299 7.374 53,299 +0.06(+0.89%)
Oct 18, 2016 7.331 7.331 7.255 7.309 76,750 +0.01(+0.15%)
Oct 17, 2016 7.314 7.336 7.212 7.298 95,285 +0.01(+0.15%)
Oct 14, 2016 7.260 7.293 7.260 7.287 24,897 +0.02(+0.30%)
Oct 13, 2016 7.352 7.352 7.260 7.266 67,026 -0.08(-1.03%)
Oct 12, 2016 7.368 7.368 7.309 7.341 73,928 -0.01(-0.15%)
Oct 11, 2016 7.368 7.368 7.320 7.352 33,769 -0.00(-0.00%)
Oct 10, 2016 7.379 7.379 7.348 7.352 89,673 +0.00(+0.00%)
Oct 07, 2016 7.363 7.374 7.334 7.352 76,281 +0.01(+0.15%)
Oct 06, 2016 7.363 7.363 7.336 7.341 49,076 -0.02(-0.22%)
Oct 05, 2016 7.390 7.390 7.341 7.358 119,033 +0.01(+0.08%)
Oct 04, 2016 7.417 7.417 7.336 7.352 35,473 -0.05(-0.73%)
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.