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 )

10.86 +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 2020 8.962 8.962 8.962 45,344 -0.01(-0.08%)
Dec 30, 2020 8.991 8.991 8.962 8.970 45,344 -0.04(-0.48%)
Dec 29, 2020 9.049 9.064 8.941 9.013 55,935 -0.05(-0.56%)
Dec 28, 2020 8.970 9.064 8.912 9.064 46,960 +0.07(+0.81%)
Dec 24, 2020 8.962 9.006 8.948 8.991 19,858 +0.03(+0.32%)
Dec 23, 2020 8.926 8.991 8.926 8.962 52,016 +0.03(+0.37%)
Dec 22, 2020 8.915 9.002 8.915 8.930 33,277 -0.01(-0.10%)
Dec 21, 2020 8.901 8.939 8.884 8.939 42,211 +0.01(+0.06%)
Dec 18, 2020 8.973 8.973 8.915 8.934 52,030 -0.03(-0.36%)
Dec 17, 2020 8.944 8.966 8.930 8.966 115,388 +0.06(+0.73%)
Dec 16, 2020 8.879 8.944 8.879 8.901 64,759 -0.01(-0.16%)
Dec 15, 2020 8.937 9.009 8.894 8.915 67,949 +0.00(+0.00%)
Dec 14, 2020 8.980 8.982 8.908 8.915 37,581 -0.05(-0.56%)
Dec 11, 2020 9.031 9.031 8.858 8.966 44,121 -0.02(-0.24%)
Dec 10, 2020 9.052 9.052 8.887 8.988 138,902 -0.05(-0.56%)
Dec 09, 2020 9.052 9.056 8.951 9.038 36,161 -0.02(-0.24%)
Dec 08, 2020 8.973 9.060 8.973 9.060 19,147 +0.01(+0.16%)
Dec 07, 2020 9.067 9.067 9.002 9.045 18,074 +0.01(+0.08%)
Dec 04, 2020 9.016 9.060 9.016 9.038 14,707 +0.02(+0.24%)
Dec 03, 2020 9.002 9.052 9.002 9.016 18,724 +0.02(+0.24%)
Dec 02, 2020 8.980 9.002 8.966 8.995 37,446 +0.04(+0.40%)
Dec 01, 2020 8.988 9.112 8.919 8.959 76,121 -0.01(-0.16%)
Nov 30, 2020 9.045 9.074 8.951 8.973 36,249 -0.05(-0.60%)
Nov 27, 2020 9.027 9.027 9.027 9.027 693 +0.01(+0.12%)
Nov 25, 2020 9.052 9.074 8.966 9.016 38,016 -0.03(-0.28%)
Nov 24, 2020 9.081 9.081 8.995 9.042 56,931 -0.08(-0.83%)
Nov 23, 2020 8.995 9.160 8.937 9.117 61,616 +0.17(+1.85%)
Nov 20, 2020 8.966 8.988 8.951 8.951 33,993 -0.00(-0.01%)
Nov 19, 2020 8.955 8.955 8.928 8.953 35,715 +0.01(+0.13%)
Nov 18, 2020 8.941 8.955 8.891 8.941 33,109 +0.02(+0.24%)
Nov 17, 2020 8.919 8.977 8.891 8.919 50,044 +0.00(+0.00%)
Nov 16, 2020 8.883 8.941 8.833 8.919 12,525 +0.05(+0.57%)
Nov 13, 2020 8.848 8.874 8.812 8.869 35,594 +0.01(+0.16%)
Nov 12, 2020 8.833 8.855 8.812 8.855 14,232 +0.00(+0.00%)
Nov 11, 2020 8.805 8.855 8.776 8.855 30,679 +0.04(+0.49%)
Nov 10, 2020 8.819 8.819 8.762 8.812 8,620 +0.01(+0.16%)
Nov 09, 2020 8.805 8.825 8.776 8.797 26,281 +0.09(+0.99%)
Nov 06, 2020 8.747 8.747 8.590 8.711 30,988 +0.01(+0.08%)
Nov 05, 2020 8.597 8.740 8.597 8.704 28,694 +0.14(+1.59%)
Nov 04, 2020 8.568 8.683 8.561 8.568 39,534 -0.01(-0.17%)
Nov 03, 2020 8.540 8.597 8.540 8.583 45,456 -0.04(-0.42%)
Nov 02, 2020 8.511 8.647 8.511 8.618 29,720 +0.13(+1.52%)
Oct 30, 2020 8.547 8.554 8.418 8.489 58,626 -0.01(-0.08%)
Oct 29, 2020 8.432 8.518 8.432 8.497 31,776 +0.09(+1.11%)
Oct 28, 2020 8.432 8.454 8.153 8.403 35,933 -0.04(-0.51%)
Oct 27, 2020 8.461 8.475 8.432 8.446 82,880 -0.02(-0.25%)
Oct 26, 2020 8.468 8.536 8.461 8.468 66,005 -0.10(-1.17%)
Oct 23, 2020 8.583 8.640 8.561 8.568 32,523 +0.01(+0.08%)
Oct 22, 2020 8.511 8.590 8.511 8.561 26,475 +0.03(+0.38%)
Oct 21, 2020 8.564 8.579 8.529 8.529 22,811 -0.03(-0.33%)
Oct 20, 2020 8.500 8.600 8.472 8.557 78,683 +0.07(+0.84%)
Oct 19, 2020 8.536 8.538 8.465 8.486 47,694 -0.04(-0.50%)
Oct 16, 2020 8.607 8.607 8.529 8.529 27,250 -0.04(-0.42%)
Oct 15, 2020 8.600 8.625 8.479 8.564 84,398 -0.05(-0.58%)
Oct 14, 2020 8.593 8.643 8.593 8.614 36,572 +0.02(+0.25%)
Oct 13, 2020 8.600 8.600 8.586 8.593 140,404 -0.01(-0.08%)
Oct 12, 2020 8.600 8.614 8.586 8.600 116,034 +0.01(+0.17%)
Oct 09, 2020 8.507 8.586 8.507 8.586 206,905 +0.05(+0.58%)
Oct 08, 2020 8.379 8.536 8.379 8.536 416,937 +0.23(+2.74%)
Oct 07, 2020 8.287 8.344 8.284 8.308 37,147 +0.04(+0.43%)
Oct 06, 2020 8.230 8.273 8.172 8.273 44,188 +0.04(+0.52%)
Oct 05, 2020 8.187 8.230 8.166 8.230 17,596 +0.04(+0.52%)
Oct 02, 2020 8.130 8.191 8.130 8.187 60,821 +0.01(+0.17%)
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.