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 (%)
Dec 31, 2018 7.810 7.967 7.810 7.829 219,614 -0.06(-0.80%)
Dec 28, 2018 7.684 7.892 7.684 7.892 59,157 +0.17(+2.20%)
Dec 27, 2018 7.621 7.760 7.621 7.722 76,893 +0.01(+0.16%)
Dec 26, 2018 7.628 7.709 7.628 7.709 109,152 +0.08(+1.07%)
Dec 24, 2018 7.584 7.703 7.584 7.628 41,823 -0.09(-1.22%)
Dec 21, 2018 7.577 7.735 7.559 7.722 135,967 +0.13(+1.70%)
Dec 20, 2018 7.687 7.748 7.412 7.593 182,914 -0.15(-1.94%)
Dec 19, 2018 7.781 7.862 7.731 7.743 120,355 -0.03(-0.40%)
Dec 18, 2018 7.743 7.812 7.743 7.774 113,002 +0.06(+0.73%)
Dec 17, 2018 7.881 7.881 7.718 7.718 134,491 -0.18(-2.22%)
Dec 14, 2018 7.906 7.943 7.887 7.893 97,527 -0.01(-0.08%)
Dec 13, 2018 7.918 7.950 7.900 7.900 105,590 -0.05(-0.63%)
Dec 12, 2018 7.981 7.981 7.943 7.950 31,704 -0.03(-0.39%)
Dec 11, 2018 7.993 8.000 7.970 7.981 40,873 +0.01(+0.16%)
Dec 10, 2018 7.975 7.975 7.943 7.968 96,004 -0.01(-0.16%)
Dec 07, 2018 7.956 8.012 7.956 7.981 84,257 +0.03(+0.31%)
Dec 06, 2018 7.925 7.962 7.912 7.956 37,960 -0.01(-0.08%)
Dec 04, 2018 7.943 7.981 7.943 7.962 90,493 -0.01(-0.16%)
Dec 03, 2018 7.981 8.000 7.953 7.975 113,818 +0.01(+0.16%)
Nov 30, 2018 7.962 7.981 7.925 7.962 22,223 +0.02(+0.24%)
Nov 29, 2018 7.893 7.943 7.893 7.943 39,057 +0.04(+0.55%)
Nov 28, 2018 7.900 7.912 7.887 7.900 51,936 +0.01(+0.08%)
Nov 27, 2018 7.906 7.906 7.887 7.893 27,437 -0.01(-0.16%)
Nov 26, 2018 7.918 7.931 7.881 7.906 192,491 -0.04(-0.47%)
Nov 23, 2018 7.881 7.943 7.850 7.943 12,630 +0.08(+0.95%)
Nov 21, 2018 7.868 7.868 7.868 0 -0.00(-0.04%)
Nov 20, 2018 7.847 7.891 7.847 7.871 32,744 -0.01(-0.16%)
Nov 19, 2018 7.909 7.934 7.871 7.884 95,556 -0.02(-0.31%)
Nov 16, 2018 7.927 7.940 7.903 7.909 25,873 -0.02(-0.24%)
Nov 15, 2018 7.915 7.934 7.909 7.927 46,270 +0.01(+0.16%)
Nov 14, 2018 7.946 7.959 7.909 7.915 60,397 -0.03(-0.39%)
Nov 13, 2018 7.959 7.959 7.915 7.946 84,373 -0.01(-0.08%)
Nov 12, 2018 7.940 7.966 7.934 7.952 10,940 +0.01(+0.16%)
Nov 09, 2018 7.971 8.002 7.940 7.940 22,338 -0.04(-0.47%)
Nov 08, 2018 7.977 7.983 7.971 7.977 73,893 +0.01(+0.08%)
Nov 07, 2018 7.965 8.008 7.965 7.971 35,853 +0.00(+0.00%)
Nov 06, 2018 7.946 8.008 7.946 7.971 45,732 -0.02(-0.31%)
Nov 05, 2018 7.990 7.999 7.983 7.996 10,640 +0.01(+0.16%)
Nov 02, 2018 7.965 7.983 7.952 7.983 7,231 +0.04(+0.47%)
Nov 01, 2018 7.903 7.952 7.890 7.946 17,936 +0.04(+0.55%)
Oct 31, 2018 7.878 7.909 7.878 7.903 14,781 +0.02(+0.32%)
Oct 30, 2018 7.871 7.890 7.871 7.878 26,359 +0.01(+0.08%)
Oct 29, 2018 7.890 7.909 7.871 7.871 43,256 -0.01(-0.16%)
Oct 26, 2018 7.878 7.927 7.878 7.884 85,978 -0.04(-0.47%)
Oct 25, 2018 7.940 7.940 7.896 7.921 173,461 +0.01(+0.08%)
Oct 24, 2018 7.890 7.931 7.890 7.915 92,799 +0.01(+0.16%)
Oct 23, 2018 7.884 7.921 7.871 7.903 62,677 +0.01(+0.12%)
Oct 22, 2018 7.899 7.940 7.893 7.893 70,863 -0.06(-0.70%)
Oct 19, 2018 7.937 7.968 7.937 7.949 78,665 +0.01(+0.08%)
Oct 18, 2018 7.943 7.970 7.930 7.943 79,384 -0.02(-0.23%)
Oct 17, 2018 7.937 7.974 7.937 7.961 78,287 -0.00(-0.00%)
Oct 16, 2018 7.924 7.980 7.924 7.961 134,198 +0.04(+0.47%)
Oct 15, 2018 7.937 7.986 7.912 7.924 71,986 -0.04(-0.47%)
Oct 12, 2018 7.893 8.122 7.893 7.961 32,467 +0.06(+0.70%)
Oct 11, 2018 7.893 7.918 7.865 7.906 83,030 +0.04(+0.55%)
Oct 10, 2018 7.924 7.955 7.862 7.862 125,136 -0.04(-0.55%)
Oct 09, 2018 7.937 7.998 7.906 7.906 43,109 -0.05(-0.62%)
Oct 08, 2018 7.930 7.974 7.930 7.955 39,969 +0.01(+0.16%)
Oct 05, 2018 7.968 7.986 7.924 7.943 245,527 -0.04(-0.47%)
Oct 04, 2018 8.011 8.042 7.980 7.980 191,624 -0.04(-0.45%)
Oct 03, 2018 8.036 8.044 8.011 8.016 41,381 -0.02(-0.24%)
Oct 02, 2018 8.011 8.036 8.006 8.036 50,444 +0.02(+0.25%)
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.