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 (-0.48%)
Official Closing Price Updated: 4:10 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, 2023 8.784 8.839 8.729 8.784 37,191 +0.01(+0.10%)
May 30, 2023 8.756 8.830 8.726 8.775 64,416 +0.02(+0.21%)
May 26, 2023 8.766 8.839 8.738 8.756 49,177 -0.01(-0.10%)
May 25, 2023 8.830 8.899 8.756 8.766 37,343 -0.07(-0.83%)
May 24, 2023 8.839 8.894 8.775 8.839 40,710 -0.03(-0.31%)
May 23, 2023 8.894 8.894 8.866 8.866 51,667 -0.02(-0.21%)
May 22, 2023 8.903 8.921 8.875 8.884 62,652 -0.04(-0.41%)
May 19, 2023 8.848 8.958 8.830 8.921 68,410 +0.09(+0.99%)
May 18, 2023 8.797 8.897 8.779 8.833 42,768 +0.01(+0.10%)
May 17, 2023 8.861 8.861 8.788 8.824 27,177 -0.01(-0.10%)
May 16, 2023 8.824 9.006 8.770 8.833 51,072 +0.02(+0.21%)
May 15, 2023 8.833 9.015 8.797 8.815 43,803 -0.02(-0.21%)
May 12, 2023 8.915 8.942 8.824 8.833 39,008 -0.10(-1.12%)
May 11, 2023 8.924 8.979 8.924 8.933 32,988 -0.02(-0.20%)
May 10, 2023 9.015 9.015 8.924 8.951 28,930 -0.03(-0.30%)
May 09, 2023 8.933 8.997 8.888 8.979 9,676 +0.00(+0.00%)
May 08, 2023 9.015 9.015 8.942 8.979 26,338 -0.05(-0.60%)
May 05, 2023 9.069 9.096 8.988 9.033 33,693 +0.03(+0.30%)
May 04, 2023 9.015 9.042 8.960 9.006 15,032 -0.03(-0.30%)
May 03, 2023 8.879 9.033 8.879 9.033 85,323 +0.15(+1.63%)
May 02, 2023 8.933 8.988 8.870 8.888 23,564 -0.06(-0.71%)
May 01, 2023 8.915 8.997 8.897 8.951 45,929 -0.03(-0.30%)
Apr 28, 2023 8.942 9.015 8.942 8.979 30,484 +0.01(+0.10%)
Apr 27, 2023 8.897 8.979 8.861 8.970 58,680 +0.05(+0.51%)
Apr 26, 2023 8.915 8.951 8.833 8.924 55,389 -0.01(-0.10%)
Apr 25, 2023 9.024 9.024 8.906 8.933 51,190 -0.11(-1.20%)
Apr 24, 2023 9.024 9.078 9.006 9.042 44,187 +0.01(+0.10%)
Apr 21, 2023 9.042 9.096 9.015 9.033 17,807 -0.04(-0.44%)
Apr 20, 2023 9.073 9.078 9.019 9.073 26,298 +0.04(+0.40%)
Apr 19, 2023 9.028 9.073 9.028 9.037 15,379 -0.02(-0.20%)
Apr 18, 2023 9.010 9.073 9.010 9.055 41,644 +0.05(+0.50%)
Apr 17, 2023 9.109 9.118 9.010 9.010 51,532 -0.05(-0.60%)
Apr 14, 2023 9.037 9.104 9.037 9.064 24,288 -0.02(-0.20%)
Apr 13, 2023 9.109 9.109 9.037 9.082 30,972 +0.01(+0.10%)
Apr 12, 2023 9.109 9.199 8.920 9.073 85,846 -0.04(-0.44%)
Apr 11, 2023 9.046 9.136 9.046 9.114 16,843 +0.04(+0.45%)
Apr 10, 2023 8.947 9.073 8.920 9.073 43,951 +0.08(+0.90%)
Apr 06, 2023 9.028 9.075 8.992 8.992 43,578 -0.04(-0.40%)
Apr 05, 2023 9.055 9.189 9.001 9.028 67,400 -0.12(-1.28%)
Apr 04, 2023 9.244 9.244 9.046 9.145 147,407 -0.17(-1.84%)
Apr 03, 2023 9.415 9.469 9.289 9.316 76,663 -0.09(-0.96%)
Mar 31, 2023 9.325 9.419 9.314 9.406 42,609 +0.14(+1.55%)
Mar 30, 2023 9.190 9.298 9.190 9.262 29,037 +0.08(+0.88%)
Mar 29, 2023 9.172 9.222 9.163 9.181 16,278 +0.06(+0.69%)
Mar 28, 2023 9.145 9.217 9.073 9.118 13,319 -0.06(-0.69%)
Mar 27, 2023 9.091 9.181 9.091 9.181 23,617 +0.11(+1.19%)
Mar 24, 2023 9.082 9.100 9.010 9.073 26,121 +0.01(+0.10%)
Mar 23, 2023 9.055 9.103 9.019 9.064 21,383 +0.05(+0.60%)
Mar 22, 2023 9.262 9.262 9.010 9.010 25,189 -0.21(-2.25%)
Mar 21, 2023 9.037 9.280 9.037 9.217 21,088 +0.16(+1.79%)
Mar 20, 2023 9.055 9.091 8.832 9.055 27,106 +0.04(+0.50%)
Mar 17, 2023 9.091 9.149 8.993 9.010 12,072 -0.12(-1.37%)
Mar 16, 2023 8.966 9.135 8.957 9.135 30,175 +0.07(+0.79%)
Mar 15, 2023 9.001 9.064 8.921 9.064 31,038 +0.11(+1.20%)
Mar 14, 2023 8.894 9.082 8.894 8.957 42,156 +0.07(+0.75%)
Mar 13, 2023 9.082 9.082 8.859 8.891 46,066 -0.20(-2.20%)
Mar 10, 2023 9.216 9.216 9.091 9.091 19,442 -0.06(-0.68%)
Mar 09, 2023 9.358 9.395 9.153 9.153 43,977 -0.22(-2.38%)
Mar 08, 2023 9.278 9.456 9.278 9.376 49,956 +0.11(+1.15%)
Mar 07, 2023 9.216 9.492 9.216 9.269 35,963 +0.02(+0.19%)
Mar 06, 2023 9.296 9.385 9.251 9.251 45,386 -0.05(-0.58%)
Mar 03, 2023 9.287 9.394 9.242 9.305 40,215 +0.05(+0.58%)
Mar 02, 2023 9.314 9.501 9.171 9.251 74,787 -0.06(-0.67%)
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.