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 (%)
Apr 28, 2017 8.035 8.067 8.034 8.052 37,441 +0.02(+0.21%)
Apr 27, 2017 8.035 8.040 8.006 8.035 44,457 +0.00(+0.00%)
Apr 26, 2017 8.018 8.035 7.995 8.035 86,410 +0.03(+0.42%)
Apr 25, 2017 8.001 8.023 7.972 8.001 91,255 +0.05(+0.57%)
Apr 24, 2017 8.035 8.035 7.950 7.955 41,700 +0.01(+0.07%)
Apr 21, 2017 7.995 7.995 7.933 7.950 80,457 -0.01(-0.07%)
Apr 20, 2017 7.882 7.955 7.882 7.955 89,116 +0.05(+0.57%)
Apr 19, 2017 7.916 7.950 7.897 7.910 74,743 -0.01(-0.10%)
Apr 18, 2017 7.884 7.923 7.873 7.918 43,265 +0.02(+0.28%)
Apr 17, 2017 7.867 7.923 7.862 7.895 83,402 +0.02(+0.21%)
Apr 13, 2017 7.873 7.918 7.839 7.878 94,184 +0.00(+0.00%)
Apr 12, 2017 7.918 7.918 7.856 7.878 103,412 -0.05(-0.64%)
Apr 11, 2017 7.963 7.963 7.901 7.929 98,256 -0.03(-0.42%)
Apr 10, 2017 7.923 7.968 7.878 7.963 83,338 +0.04(+0.57%)
Apr 07, 2017 7.918 7.918 7.895 7.918 75,539 +0.00(+0.00%)
Apr 06, 2017 7.929 7.929 7.901 7.918 90,411 +0.00(+0.00%)
Apr 05, 2017 7.878 7.923 7.862 7.918 98,423 +0.06(+0.72%)
Apr 04, 2017 7.923 7.923 7.800 7.862 154,002 -0.09(-1.13%)
Apr 03, 2017 7.929 7.952 7.901 7.952 39,854 +0.01(+0.14%)
Mar 31, 2017 7.850 7.946 7.835 7.940 78,704 +0.11(+1.44%)
Mar 30, 2017 8.008 8.008 7.817 7.828 133,777 -0.13(-1.63%)
Mar 29, 2017 7.952 7.968 7.949 7.957 48,575 +0.01(+0.07%)
Mar 28, 2017 7.935 7.963 7.935 7.952 64,313 +0.03(+0.35%)
Mar 27, 2017 7.907 7.974 7.873 7.923 51,356 -0.03(-0.35%)
Mar 24, 2017 7.963 7.968 7.901 7.952 55,636 +0.03(+0.35%)
Mar 23, 2017 7.901 7.980 7.901 7.923 49,364 +0.01(+0.07%)
Mar 22, 2017 7.878 7.918 7.856 7.918 59,520 +0.02(+0.21%)
Mar 21, 2017 7.845 7.907 7.845 7.901 94,753 +0.06(+0.78%)
Mar 20, 2017 7.845 7.845 7.834 7.839 63,354 -0.01(-0.07%)
Mar 17, 2017 7.834 7.845 7.823 7.845 57,482 +0.02(+0.21%)
Mar 16, 2017 7.879 7.889 7.828 7.828 96,565 -0.04(-0.50%)
Mar 15, 2017 7.817 7.867 7.772 7.867 68,984 +0.06(+0.79%)
Mar 14, 2017 7.845 7.845 7.780 7.806 189,162 -0.04(-0.57%)
Mar 13, 2017 7.834 7.862 7.831 7.851 31,863 +0.02(+0.21%)
Mar 10, 2017 7.800 7.834 7.767 7.834 83,702 +0.05(+0.65%)
Mar 09, 2017 7.784 7.800 7.713 7.784 149,825 -0.03(-0.36%)
Mar 08, 2017 7.839 7.845 7.778 7.812 100,582 -0.02(-0.21%)
Mar 07, 2017 7.845 7.845 7.817 7.828 151,951 -0.01(-0.07%)
Mar 06, 2017 7.839 7.845 7.828 7.834 86,354 -0.01(-0.14%)
Mar 03, 2017 7.806 7.845 7.806 7.845 87,158 +0.03(+0.43%)
Mar 02, 2017 7.839 7.851 7.806 7.812 158,951 -0.01(-0.14%)
Mar 01, 2017 7.828 7.828 7.806 7.823 67,674 +0.01(+0.14%)
Feb 28, 2017 7.823 7.828 7.800 7.812 65,374 -0.01(-0.14%)
Feb 27, 2017 7.823 7.828 7.808 7.823 71,778 +0.01(+0.07%)
Feb 24, 2017 7.784 7.823 7.784 7.817 67,592 +0.03(+0.36%)
Feb 23, 2017 7.789 7.806 7.768 7.789 88,191 +0.01(+0.14%)
Feb 22, 2017 7.761 7.784 7.744 7.778 57,906 +0.03(+0.43%)
Feb 21, 2017 7.823 7.823 7.733 7.744 93,927 -0.03(-0.36%)
Feb 17, 2017 7.772 7.772 7.772 0 +0.02(+0.29%)
Feb 16, 2017 7.795 7.795 7.750 7.750 40,625 -0.02(-0.22%)
Feb 15, 2017 7.783 7.783 7.750 7.767 72,368 -0.01(-0.14%)
Feb 14, 2017 7.767 7.800 7.756 7.778 51,595 -0.01(-0.07%)
Feb 13, 2017 7.795 7.800 7.783 7.784 38,919 +0.02(+0.29%)
Feb 10, 2017 7.800 7.833 7.756 7.761 139,975 -0.06(-0.71%)
Feb 09, 2017 7.761 7.850 7.756 7.817 37,682 +0.06(+0.72%)
Feb 08, 2017 7.750 7.772 7.725 7.761 56,773 +0.02(+0.21%)
Feb 07, 2017 7.728 7.745 7.722 7.745 80,897 +0.02(+0.22%)
Feb 06, 2017 7.739 7.745 7.717 7.728 192,584 -0.01(-0.14%)
Feb 03, 2017 7.695 7.739 7.684 7.739 146,701 +0.04(+0.58%)
Feb 02, 2017 7.706 7.728 7.684 7.695 96,520 -0.01(-0.07%)
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.