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: 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 (%)
Jun 29, 2018 7.897 7.946 7.897 7.940 132,335 +0.03(+0.39%)
Jun 28, 2018 7.891 7.946 7.891 7.909 59,365 -0.01(-0.15%)
Jun 27, 2018 7.885 7.928 7.885 7.921 70,393 +0.02(+0.31%)
Jun 26, 2018 7.885 7.909 7.885 7.897 17,633 +0.01(+0.08%)
Jun 25, 2018 7.915 7.915 7.873 7.891 110,264 -0.04(-0.54%)
Jun 22, 2018 7.946 7.946 7.909 7.934 90,229 -0.02(-0.31%)
Jun 21, 2018 7.928 7.958 7.885 7.958 93,789 +0.05(+0.66%)
Jun 20, 2018 7.888 7.931 7.888 7.906 143,991 +0.01(+0.08%)
Jun 19, 2018 7.937 7.937 7.888 7.900 69,264 -0.01(-0.15%)
Jun 18, 2018 7.967 7.967 7.906 7.912 52,205 -0.02(-0.31%)
Jun 15, 2018 7.961 7.931 7.937 46,162 -0.02(-0.23%)
Jun 14, 2018 7.918 7.955 7.918 7.955 101,351 +0.04(+0.46%)
Jun 13, 2018 7.943 7.952 7.918 7.918 44,931 -0.02(-0.31%)
Jun 12, 2018 7.949 7.979 7.943 7.943 113,792 -0.01(-0.13%)
Jun 11, 2018 7.937 7.961 7.931 7.953 77,691 +0.01(+0.13%)
Jun 08, 2018 7.973 7.980 7.937 7.943 71,707 -0.04(-0.53%)
Jun 07, 2018 7.973 7.991 7.967 7.985 28,251 +0.03(+0.38%)
Jun 06, 2018 7.979 7.955 7.955 37,963 -0.02(-0.25%)
Jun 05, 2018 7.997 8.009 7.975 7.975 34,938 -0.03(-0.36%)
Jun 04, 2018 8.009 8.028 7.991 8.003 45,531 -0.01(-0.15%)
Jun 01, 2018 7.973 8.015 7.973 8.015 86,617 +0.01(+0.14%)
May 31, 2018 7.967 8.022 7.959 8.004 101,731 +0.04(+0.47%)
May 30, 2018 7.955 7.973 7.949 7.967 74,883 +0.02(+0.23%)
May 29, 2018 7.937 7.973 7.937 7.949 117,263 -0.01(-0.15%)
May 25, 2018 7.961 7.961 7.961 0 +0.00(+0.00%)
May 24, 2018 7.991 7.991 7.961 7.961 90,272 -0.05(-0.61%)
May 23, 2018 7.997 8.022 7.991 8.009 97,888 +0.05(+0.65%)
May 22, 2018 7.958 7.988 7.946 7.958 95,357 -0.01(-0.15%)
May 21, 2018 7.988 8.012 7.970 7.970 95,215 -0.02(-0.30%)
May 18, 2018 7.952 8.024 7.952 7.994 97,366 -0.01(-0.15%)
May 17, 2018 8.006 8.036 7.988 8.006 129,283 -0.02(-0.23%)
May 16, 2018 8.012 8.042 8.000 8.024 116,588 -0.01(-0.08%)
May 15, 2018 8.066 8.066 8.030 8.030 40,922 -0.04(-0.45%)
May 14, 2018 8.085 8.115 8.060 8.066 50,901 -0.04(-0.45%)
May 11, 2018 8.109 8.109 8.066 8.103 16,045 +0.04(+0.45%)
May 10, 2018 8.079 8.103 8.060 8.067 31,834 -0.01(-0.15%)
May 09, 2018 8.097 8.097 8.073 8.079 29,633 -0.02(-0.22%)
May 08, 2018 8.060 8.121 8.060 8.097 70,789 +0.01(+0.15%)
May 07, 2018 8.042 8.109 8.042 8.085 129,283 +0.04(+0.53%)
May 04, 2018 8.030 8.066 8.024 8.042 50,750 -0.02(-0.22%)
May 03, 2018 8.175 8.175 7.982 8.060 220,287 -0.12(-1.48%)
May 02, 2018 8.151 8.193 8.115 8.181 127,269 +0.00(+0.00%)
May 01, 2018 8.157 8.223 8.157 8.181 67,335 +0.00(+0.00%)
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%)
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.