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 )

10.80 -0.05 (-0.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2019 8.428 8.499 8.421 8.492 245,619 +0.05(+0.53%)
May 30, 2019 8.454 8.460 8.434 8.447 47,656 -0.01(-0.08%)
May 29, 2019 8.447 8.479 8.434 8.454 112,737 -0.02(-0.23%)
May 28, 2019 8.466 8.473 8.428 8.473 26,866 +0.04(+0.46%)
May 24, 2019 8.350 8.434 8.350 8.434 21,385 +0.05(+0.54%)
May 23, 2019 8.344 8.434 8.344 8.389 9,665 -0.00(-0.04%)
May 22, 2019 8.418 8.443 8.392 8.392 165,351 -0.02(-0.23%)
May 21, 2019 8.367 8.431 8.367 8.411 29,412 -0.01(-0.08%)
May 20, 2019 8.411 8.461 8.411 8.418 28,031 -0.02(-0.23%)
May 17, 2019 8.444 8.451 8.431 8.437 35,847 -0.04(-0.45%)
May 16, 2019 8.367 8.488 8.367 8.476 156,803 +0.09(+1.07%)
May 15, 2019 8.309 8.386 8.309 8.386 41,865 +0.04(+0.54%)
May 14, 2019 8.354 8.360 8.328 8.341 56,207 +0.01(+0.08%)
May 13, 2019 8.354 8.367 8.334 8.334 51,250 -0.06(-0.67%)
May 10, 2019 8.322 8.411 8.299 8.391 159,131 +0.08(+0.99%)
May 09, 2019 8.392 8.405 8.309 8.309 33,176 -0.12(-1.37%)
May 08, 2019 8.437 8.437 8.405 8.424 25,423 -0.01(-0.15%)
May 07, 2019 8.405 8.437 8.396 8.437 124,850 +0.01(+0.15%)
May 06, 2019 8.379 8.469 8.379 8.424 47,139 -0.01(-0.15%)
May 03, 2019 8.392 8.451 8.392 8.437 43,016 +0.03(+0.31%)
May 02, 2019 8.379 8.411 8.360 8.411 20,398 +0.03(+0.38%)
May 01, 2019 8.334 8.379 8.334 8.379 119,800 +0.04(+0.54%)
Apr 30, 2019 8.322 8.338 8.322 8.334 67,173 +0.02(+0.23%)
Apr 29, 2019 8.302 8.322 8.290 8.315 31,782 +0.01(+0.11%)
Apr 26, 2019 8.277 8.309 8.277 8.306 17,612 +0.02(+0.20%)
Apr 25, 2019 8.283 8.298 8.266 8.290 54,407 -0.01(-0.08%)
Apr 24, 2019 8.296 8.322 8.296 8.296 26,946 -0.01(-0.08%)
Apr 23, 2019 8.283 8.322 8.277 8.302 66,801 +0.01(+0.15%)
Apr 22, 2019 8.328 8.328 8.277 8.290 22,269 -0.02(-0.27%)
Apr 18, 2019 8.267 8.312 8.251 8.312 38,220 +0.06(+0.70%)
Apr 17, 2019 8.210 8.267 8.210 8.255 88,036 +0.05(+0.62%)
Apr 16, 2019 8.197 8.213 8.178 8.203 162,415 +0.01(+0.08%)
Apr 15, 2019 8.229 8.229 8.197 8.197 37,147 -0.01(-0.16%)
Apr 12, 2019 8.203 8.210 8.184 8.210 84,429 +0.03(+0.31%)
Apr 11, 2019 8.203 8.216 8.184 8.184 77,280 -0.03(-0.39%)
Apr 10, 2019 8.229 8.242 8.212 8.216 40,911 -0.00(-0.00%)
Apr 09, 2019 8.229 8.235 8.210 8.216 24,827 -0.03(-0.31%)
Apr 08, 2019 8.248 8.276 8.242 8.242 41,793 -0.04(-0.47%)
Apr 05, 2019 8.255 8.287 8.255 8.281 58,113 -0.01(-0.14%)
Apr 04, 2019 8.274 8.318 8.274 8.293 50,347 +0.01(+0.15%)
Apr 03, 2019 8.242 8.280 8.235 8.280 23,251 +0.03(+0.31%)
Apr 02, 2019 8.242 8.255 8.240 8.255 40,588 +0.01(+0.15%)
Apr 01, 2019 8.223 8.248 8.217 8.242 37,714 -0.04(-0.46%)
Mar 29, 2019 8.178 8.280 8.165 8.280 54,980 +0.10(+1.17%)
Mar 28, 2019 8.152 8.184 8.152 8.184 83,382 +0.02(+0.23%)
Mar 27, 2019 8.165 8.178 8.152 8.165 52,914 -0.01(-0.16%)
Mar 26, 2019 8.159 8.184 8.152 8.178 34,023 +0.02(+0.23%)
Mar 25, 2019 8.146 8.172 8.140 8.159 89,147 +0.01(+0.08%)
Mar 22, 2019 8.172 8.172 8.152 8.152 72,524 -0.01(-0.08%)
Mar 21, 2019 8.197 8.203 8.159 8.159 50,823 -0.06(-0.78%)
Mar 20, 2019 8.210 8.223 8.178 8.223 45,477 +0.02(+0.27%)
Mar 19, 2019 8.194 8.238 8.194 8.200 78,822 -0.01(-0.15%)
Mar 18, 2019 8.238 8.238 8.200 8.213 39,095 +0.03(+0.39%)
Mar 15, 2019 8.194 8.209 8.169 8.181 47,702 -0.01(-0.15%)
Mar 14, 2019 8.213 8.213 8.175 8.194 54,218 -0.03(-0.39%)
Mar 13, 2019 8.257 8.257 8.226 8.226 31,322 -0.03(-0.38%)
Mar 12, 2019 8.308 8.308 8.257 8.257 46,335 -0.04(-0.46%)
Mar 11, 2019 8.277 8.306 8.270 8.296 25,516 -0.01(-0.08%)
Mar 08, 2019 8.308 8.308 8.277 8.302 37,154 +0.01(+0.08%)
Mar 07, 2019 8.283 8.302 8.270 8.296 68,549 +0.00(+0.00%)
Mar 06, 2019 8.283 8.296 8.270 8.296 92,107 +0.01(+0.08%)
Mar 05, 2019 8.257 8.302 8.257 8.289 15,828 +0.03(+0.38%)
Mar 04, 2019 8.251 8.271 8.251 8.257 23,059 +0.00(+0.00%)
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.