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 28, 2021 9.811 9.811 9.759 9.781 32,729 -0.00(-0.04%)
May 27, 2021 9.774 9.789 9.774 9.785 6,890 +0.01(+0.11%)
May 26, 2021 9.781 9.789 9.759 9.774 35,178 +0.01(+0.15%)
May 25, 2021 9.774 9.774 9.752 9.759 13,394 -0.01(-0.15%)
May 24, 2021 9.774 9.811 9.759 9.774 32,936 +0.03(+0.31%)
May 21, 2021 9.759 9.785 9.744 9.744 55,718 -0.01(-0.15%)
May 20, 2021 9.796 9.810 9.752 9.759 44,222 -0.00(-0.04%)
May 19, 2021 9.741 9.778 9.711 9.763 21,293 +0.01(+0.15%)
May 18, 2021 9.755 9.800 9.733 9.748 71,177 +0.01(+0.08%)
May 17, 2021 9.733 9.748 9.696 9.741 47,363 +0.02(+0.23%)
May 14, 2021 9.711 9.741 9.696 9.718 30,162 +0.02(+0.17%)
May 13, 2021 9.674 9.748 9.674 9.702 30,741 +0.04(+0.37%)
May 12, 2021 9.763 9.763 9.644 9.666 75,084 -0.08(-0.84%)
May 11, 2021 9.822 9.830 9.741 9.748 65,541 -0.07(-0.68%)
May 10, 2021 9.926 9.926 9.792 9.815 68,818 -0.07(-0.75%)
May 07, 2021 9.919 9.948 9.882 9.889 128,096 -0.01(-0.07%)
May 06, 2021 9.844 9.896 9.830 9.896 57,779 +0.05(+0.53%)
May 05, 2021 9.852 9.859 9.815 9.844 87,545 +0.01(+0.08%)
May 04, 2021 9.837 9.859 9.822 9.837 69,397 +0.01(+0.08%)
May 03, 2021 9.867 9.911 9.800 9.830 126,577 -0.04(-0.38%)
Apr 30, 2021 9.867 9.867 9.830 9.867 33,025 +0.01(+0.15%)
Apr 29, 2021 9.844 9.856 9.792 9.852 35,393 +0.01(+0.15%)
Apr 28, 2021 9.844 9.867 9.815 9.837 27,580 +0.01(+0.15%)
Apr 27, 2021 9.822 9.852 9.807 9.822 32,789 +0.01(+0.15%)
Apr 26, 2021 9.800 9.830 9.800 9.807 63,141 -0.01(-0.06%)
Apr 23, 2021 9.815 9.822 9.785 9.813 65,915 +0.02(+0.21%)
Apr 22, 2021 9.792 9.822 9.785 9.792 77,201 -0.02(-0.19%)
Apr 21, 2021 9.855 9.877 9.789 9.811 106,487 -0.02(-0.23%)
Apr 20, 2021 9.877 9.877 9.737 9.833 144,530 -0.02(-0.22%)
Apr 19, 2021 9.885 9.900 9.848 9.855 136,903 -0.02(-0.22%)
Apr 16, 2021 9.855 9.936 9.818 9.877 86,081 +0.03(+0.30%)
Apr 15, 2021 9.885 9.885 9.774 9.848 70,776 -0.01(-0.15%)
Apr 14, 2021 9.892 9.900 9.855 9.863 68,378 -0.01(-0.15%)
Apr 13, 2021 9.848 9.885 9.826 9.877 58,188 +0.05(+0.53%)
Apr 12, 2021 9.826 9.870 9.811 9.826 152,749 +0.00(+0.00%)
Apr 09, 2021 9.833 9.842 9.826 9.826 120,649 +0.00(+0.00%)
Apr 08, 2021 9.848 9.863 9.796 9.826 44,964 +0.00(+0.00%)
Apr 07, 2021 9.782 9.855 9.774 9.826 159,606 +0.04(+0.38%)
Apr 06, 2021 9.745 9.796 9.730 9.789 100,973 +0.07(+0.68%)
Apr 05, 2021 9.789 9.789 9.700 9.723 42,444 -0.07(-0.68%)
Apr 01, 2021 9.745 9.789 9.708 9.789 92,588 +0.08(+0.84%)
Mar 31, 2021 9.737 9.789 9.708 9.708 190,574 -0.02(-0.23%)
Mar 30, 2021 9.715 9.730 9.700 9.730 51,502 +0.01(+0.15%)
Mar 29, 2021 9.649 9.715 9.649 9.715 89,211 +0.08(+0.84%)
Mar 26, 2021 9.612 9.656 9.612 9.634 58,155 +0.01(+0.10%)
Mar 25, 2021 9.664 9.664 9.619 9.624 15,261 -0.02(-0.25%)
Mar 24, 2021 9.686 9.686 9.641 9.649 15,136 -0.01(-0.16%)
Mar 23, 2021 9.641 9.675 9.627 9.664 34,668 +0.02(+0.23%)
Mar 22, 2021 9.645 9.645 9.626 9.641 72,172 -0.01(-0.11%)
Mar 19, 2021 9.638 9.652 9.623 9.652 43,492 +0.04(+0.38%)
Mar 18, 2021 9.630 9.689 9.608 9.616 108,201 -0.03(-0.30%)
Mar 17, 2021 9.652 9.652 9.636 9.645 67,229 -0.01(-0.08%)
Mar 16, 2021 9.674 9.674 9.645 9.652 37,903 +0.00(+0.01%)
Mar 15, 2021 9.660 9.673 9.645 9.651 24,700 -0.01(-0.09%)
Mar 12, 2021 9.682 9.682 9.645 9.660 133,067 +0.01(+0.11%)
Mar 11, 2021 9.667 9.667 9.645 9.649 80,558 -0.00(-0.04%)
Mar 10, 2021 9.667 9.704 9.645 9.652 123,902 +0.06(+0.61%)
Mar 09, 2021 9.623 9.667 9.542 9.594 26,743 +0.00(+0.00%)
Mar 08, 2021 9.674 9.704 9.579 9.594 52,284 -0.08(-0.83%)
Mar 05, 2021 9.594 9.674 9.572 9.674 17,178 +0.12(+1.23%)
Mar 04, 2021 9.630 9.652 9.535 9.557 30,360 -0.08(-0.84%)
Mar 03, 2021 9.682 9.696 9.630 9.638 32,733 -0.02(-0.23%)
Mar 02, 2021 9.674 9.682 9.616 9.660 27,769 -0.04(-0.38%)
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.