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 30, 2018 8.187 8.211 8.175 8.181 59,341 -0.02(-0.22%)
Apr 27, 2018 8.133 8.236 8.133 8.199 129,164 +0.04(+0.52%)
Apr 26, 2018 8.133 8.175 8.115 8.157 66,832 +0.05(+0.67%)
Apr 25, 2018 8.073 8.103 8.036 8.103 94,247 +0.04(+0.45%)
Apr 24, 2018 8.085 8.085 8.066 8.066 38,575 +0.01(+0.15%)
Apr 23, 2018 8.036 8.055 8.036 8.054 36,669 -0.01(-0.07%)
Apr 20, 2018 8.042 8.091 8.042 8.060 35,622 -0.06(-0.70%)
Apr 19, 2018 8.057 8.117 8.057 8.117 81,004 -0.02(-0.22%)
Apr 18, 2018 8.153 8.159 8.129 8.135 31,449 -0.03(-0.37%)
Apr 17, 2018 8.195 8.195 8.147 8.165 62,418 +0.02(+0.22%)
Apr 16, 2018 8.201 8.207 8.123 8.147 35,941 +0.00(+0.00%)
Apr 13, 2018 8.147 8.147 8.117 8.147 20,069 +0.01(+0.07%)
Apr 12, 2018 8.177 8.177 8.117 8.141 17,541 +0.00(+0.00%)
Apr 11, 2018 8.093 8.147 8.093 8.141 37,277 +0.03(+0.37%)
Apr 10, 2018 8.087 8.135 8.080 8.111 33,647 +0.01(+0.07%)
Apr 09, 2018 8.093 8.141 8.093 8.105 25,831 -0.01(-0.15%)
Apr 06, 2018 8.093 8.129 8.093 8.117 38,624 +0.02(+0.30%)
Apr 05, 2018 8.093 8.129 8.093 8.093 55,378 +0.00(+0.00%)
Apr 04, 2018 8.099 8.183 8.093 8.093 41,100 -0.06(-0.68%)
Apr 03, 2018 8.159 8.183 8.135 8.148 44,669 -0.00(-0.06%)
Apr 02, 2018 8.129 8.201 8.129 8.153 130,399 -0.04(-0.44%)
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%)
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.