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 (%)
Mar 29, 2018 8.189 8.189 8.189 0 +0.04(+0.52%)
Mar 28, 2018 8.075 8.183 8.075 8.147 54,520 +0.07(+0.89%)
Mar 27, 2018 8.057 8.105 7.997 8.075 62,382 +0.00(+0.00%)
Mar 26, 2018 8.003 8.122 8.003 8.075 58,799 +0.04(+0.52%)
Mar 23, 2018 8.069 8.069 8.021 8.033 72,870 -0.02(-0.30%)
Mar 22, 2018 8.063 8.063 8.051 8.057 26,803 -0.01(-0.07%)
Mar 21, 2018 8.075 8.081 8.057 8.063 30,799 -0.01(-0.17%)
Mar 20, 2018 8.095 8.113 8.071 8.077 30,886 -0.04(-0.51%)
Mar 19, 2018 8.149 8.172 8.101 8.119 42,653 -0.04(-0.51%)
Mar 16, 2018 8.137 8.167 8.110 8.161 21,217 +0.01(+0.07%)
Mar 15, 2018 8.137 8.161 8.137 8.155 15,213 -0.01(-0.07%)
Mar 14, 2018 8.131 8.166 8.125 8.161 42,392 +0.00(+0.00%)
Mar 13, 2018 8.167 8.178 8.143 8.161 34,165 -0.02(-0.29%)
Mar 12, 2018 8.155 8.184 8.089 8.184 28,386 +0.02(+0.29%)
Mar 09, 2018 8.101 8.167 8.101 8.161 42,566 +0.05(+0.66%)
Mar 08, 2018 8.143 8.149 8.095 8.107 70,539 -0.05(-0.59%)
Mar 07, 2018 8.119 8.155 35,226 -0.01(-0.15%)
Mar 06, 2018 8.113 8.167 8.107 8.167 77,615 +0.04(+0.51%)
Mar 05, 2018 8.077 8.143 8.065 8.125 67,601 +0.01(+0.16%)
Mar 02, 2018 8.083 8.113 8.047 8.112 69,811 +0.04(+0.44%)
Mar 01, 2018 8.137 8.172 8.053 8.077 63,082 -0.10(-1.17%)
Feb 28, 2018 8.196 8.205 8.137 8.172 45,568 -0.04(-0.51%)
Feb 27, 2018 8.167 8.250 8.143 8.214 97,289 +0.05(+0.58%)
Feb 26, 2018 8.167 8.178 8.143 8.167 66,343 +0.02(+0.22%)
Feb 23, 2018 8.178 8.178 8.113 8.149 253,443 +0.00(+0.00%)
Feb 22, 2018 8.172 8.172 8.143 8.149 74,114 -0.02(-0.29%)
Feb 21, 2018 8.137 8.172 8.077 8.172 55,523 +0.08(+0.96%)
Feb 20, 2018 8.077 8.131 8.077 8.095 56,364 -0.06(-0.68%)
Feb 16, 2018 8.151 8.151 8.151 0 -0.07(-0.79%)
Feb 15, 2018 8.204 8.216 8.151 8.216 86,826 +0.03(+0.36%)
Feb 14, 2018 8.198 8.198 8.169 8.186 34,790 -0.02(-0.22%)
Feb 13, 2018 8.216 8.224 8.210 8.204 54,280 -0.01(-0.14%)
Feb 12, 2018 8.192 8.216 8.174 8.216 53,377 +0.05(+0.58%)
Feb 09, 2018 8.180 8.186 8.127 8.169 56,640 +0.02(+0.22%)
Feb 08, 2018 8.151 8.180 8.122 8.151 57,610 -0.02(-0.29%)
Feb 07, 2018 8.180 8.189 8.174 8.174 72,816 +0.01(+0.11%)
Feb 06, 2018 7.990 8.169 7.907 8.166 137,650 +0.08(+1.04%)
Feb 05, 2018 8.085 8.133 8.047 8.081 102,768 -0.06(-0.78%)
Feb 02, 2018 8.151 8.151 8.103 8.145 126,148 -0.02(-0.29%)
Feb 01, 2018 8.133 8.180 8.109 8.169 140,584 -0.01(-0.14%)
Jan 31, 2018 8.269 8.269 8.115 8.180 307,759 -0.04(-0.43%)
Jan 30, 2018 8.329 8.335 8.210 8.216 145,447 -0.11(-1.35%)
Jan 29, 2018 8.436 8.436 8.329 8.329 122,228 -0.08(-0.99%)
Jan 26, 2018 8.347 8.489 8.317 8.412 178,209 +0.03(+0.35%)
Jan 25, 2018 8.287 8.394 8.266 8.382 143,503 +0.07(+0.79%)
Jan 24, 2018 8.293 8.335 8.281 8.317 147,100 +0.05(+0.57%)
Jan 23, 2018 8.275 8.299 8.204 8.269 168,427 +0.01(+0.11%)
Jan 22, 2018 8.248 8.266 8.230 8.260 132,158 +0.02(+0.29%)
Jan 19, 2018 8.207 8.242 8.153 8.236 160,210 +0.01(+0.07%)
Jan 18, 2018 8.277 8.277 8.212 8.230 93,786 -0.05(-0.57%)
Jan 17, 2018 8.407 8.407 8.224 8.277 523,730 -0.14(-1.68%)
Jan 16, 2018 8.407 8.479 8.407 8.419 91,445 +0.01(+0.14%)
Jan 12, 2018 8.407 8.407 8.407 0 -0.04(-0.42%)
Jan 11, 2018 8.407 8.448 8.384 8.443 61,282 +0.02(+0.28%)
Jan 10, 2018 8.443 8.443 8.360 8.419 47,847 -0.02(-0.28%)
Jan 09, 2018 8.378 8.443 8.378 8.442 39,893 +0.04(+0.49%)
Jan 08, 2018 8.372 8.454 8.342 8.401 38,668 +0.00(+0.00%)
Jan 05, 2018 8.425 8.434 8.391 8.401 35,350 -0.04(-0.49%)
Jan 04, 2018 8.443 8.449 8.413 8.443 26,800 +0.00(+0.00%)
Jan 03, 2018 8.478 8.490 8.419 8.443 113,315 -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.