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 (%)
Jul 31, 2023 9.301 9.367 9.282 9.319 45,040 +0.05(+0.50%)
Jul 28, 2023 9.180 9.319 9.167 9.273 40,396 +0.12(+1.29%)
Jul 27, 2023 9.162 9.241 9.115 9.155 49,826 -0.01(-0.07%)
Jul 26, 2023 9.208 9.282 9.143 9.162 50,211 -0.05(-0.50%)
Jul 25, 2023 9.236 9.301 9.208 9.208 24,441 -0.06(-0.70%)
Jul 24, 2023 9.143 9.301 9.143 9.273 73,076 +0.10(+1.11%)
Jul 21, 2023 9.162 9.217 9.143 9.171 43,994 +0.03(+0.37%)
Jul 20, 2023 9.184 9.184 9.105 9.138 19,616 -0.06(-0.60%)
Jul 19, 2023 9.064 9.193 9.064 9.193 35,464 +0.10(+1.11%)
Jul 18, 2023 9.091 9.101 9.073 9.091 14,392 +0.04(+0.41%)
Jul 17, 2023 9.073 9.082 9.045 9.055 18,464 +0.03(+0.31%)
Jul 14, 2023 9.082 9.156 9.027 9.027 42,713 -0.15(-1.61%)
Jul 13, 2023 9.202 9.239 9.110 9.174 38,716 -0.01(-0.10%)
Jul 12, 2023 9.073 9.239 9.018 9.184 62,669 +0.10(+1.12%)
Jul 11, 2023 9.055 9.082 9.018 9.082 30,713 +0.05(+0.51%)
Jul 10, 2023 9.018 9.055 9.013 9.036 18,189 -0.01(-0.10%)
Jul 07, 2023 8.990 9.055 8.945 9.045 31,578 +0.06(+0.72%)
Jul 06, 2023 9.009 9.027 8.898 8.981 39,139 -0.06(-0.71%)
Jul 05, 2023 9.009 9.064 9.009 9.045 18,921 +0.02(+0.20%)
Jul 03, 2023 9.036 9.071 9.009 9.027 13,115 -0.01(-0.10%)
Jun 30, 2023 8.999 9.073 8.963 9.036 69,924 +0.08(+0.93%)
Jun 29, 2023 8.981 9.018 8.935 8.953 38,644 -0.08(-0.87%)
Jun 28, 2023 8.953 9.036 8.945 9.032 52,326 +0.08(+0.87%)
Jun 27, 2023 8.898 8.963 8.870 8.953 43,805 +0.09(+1.04%)
Jun 26, 2023 8.870 8.916 8.861 8.861 30,550 -0.01(-0.10%)
Jun 23, 2023 8.852 8.880 8.824 8.870 28,920 +0.02(+0.21%)
Jun 22, 2023 8.834 8.880 8.824 8.852 28,501 +0.00(+0.00%)
Jun 21, 2023 8.898 8.898 8.824 8.852 34,802 -0.04(-0.47%)
Jun 20, 2023 8.866 8.903 8.820 8.894 20,706 +0.05(+0.62%)
Jun 16, 2023 8.866 8.930 8.839 8.839 28,360 -0.05(-0.51%)
Jun 15, 2023 8.839 8.912 8.830 8.884 72,540 -0.10(-1.06%)
May 08, 2023 9.016 9.016 8.943 8.980 26,335 -0.05(-0.60%)
May 05, 2023 9.070 9.098 8.989 9.034 33,689 +0.03(+0.30%)
May 04, 2023 9.016 9.043 8.962 9.007 15,030 -0.03(-0.30%)
May 03, 2023 8.880 9.034 8.880 9.034 85,312 +0.15(+1.63%)
May 02, 2023 8.934 8.989 8.871 8.889 23,561 -0.06(-0.71%)
May 01, 2023 8.916 8.998 8.898 8.953 45,923 -0.03(-0.30%)
Apr 28, 2023 8.943 9.016 8.943 8.980 30,480 +0.01(+0.10%)
Apr 27, 2023 8.898 8.980 8.862 8.971 58,673 +0.05(+0.51%)
Apr 26, 2023 8.916 8.952 8.835 8.925 55,382 -0.01(-0.10%)
Apr 25, 2023 9.025 9.025 8.907 8.934 51,183 -0.11(-1.20%)
Apr 24, 2023 9.025 9.079 9.007 9.043 44,182 +0.01(+0.10%)
Apr 21, 2023 9.043 9.097 9.016 9.034 17,805 -0.04(-0.44%)
Apr 20, 2023 9.074 9.079 9.020 9.074 26,294 +0.04(+0.40%)
Apr 19, 2023 9.029 9.074 9.029 9.038 15,377 -0.02(-0.20%)
Apr 18, 2023 9.011 9.074 9.011 9.056 41,639 +0.05(+0.50%)
Apr 17, 2023 9.110 9.119 9.011 9.011 51,525 -0.05(-0.60%)
Apr 14, 2023 9.038 9.106 9.038 9.065 24,285 -0.02(-0.20%)
Apr 13, 2023 9.110 9.110 9.038 9.083 30,968 +0.01(+0.10%)
Apr 12, 2023 9.110 9.200 8.921 9.074 85,835 -0.04(-0.44%)
Apr 11, 2023 9.047 9.137 9.047 9.115 16,841 +0.04(+0.45%)
Apr 10, 2023 8.948 9.074 8.921 9.074 43,946 +0.08(+0.90%)
Apr 06, 2023 9.029 9.076 8.993 8.993 43,573 -0.04(-0.40%)
Apr 05, 2023 9.056 9.190 9.002 9.029 67,391 -0.12(-1.28%)
Apr 04, 2023 9.245 9.245 9.047 9.146 147,388 -0.17(-1.84%)
Apr 03, 2023 9.416 9.470 9.290 9.317 76,654 -0.09(-0.96%)
Mar 31, 2023 9.326 9.420 9.315 9.407 42,604 +0.14(+1.55%)
Mar 30, 2023 9.191 9.299 9.191 9.263 29,034 +0.08(+0.88%)
Mar 29, 2023 9.173 9.223 9.164 9.182 16,276 +0.06(+0.69%)
Mar 28, 2023 9.146 9.218 9.110 9.119 13,317 -0.06(-0.69%)
Mar 27, 2023 9.092 9.182 9.092 9.182 23,614 +0.11(+1.19%)
Mar 24, 2023 9.083 9.101 9.011 9.074 26,118 +0.01(+0.10%)
Mar 23, 2023 9.056 9.104 9.020 9.065 21,380 +0.05(+0.60%)
Mar 22, 2023 9.263 9.263 9.011 9.011 25,186 -0.21(-2.25%)
Mar 21, 2023 9.038 9.281 9.038 9.218 21,086 +0.16(+1.79%)
Mar 20, 2023 9.056 9.093 8.833 9.056 27,102 +0.04(+0.50%)
Mar 17, 2023 9.092 9.150 8.994 9.012 12,070 -0.12(-1.37%)
Mar 16, 2023 8.967 9.136 8.958 9.136 30,171 +0.07(+0.79%)
Mar 15, 2023 9.003 9.065 8.922 9.065 31,034 +0.11(+1.20%)
Mar 14, 2023 8.896 9.083 8.896 8.958 42,151 +0.07(+0.75%)
Mar 13, 2023 9.083 9.083 8.860 8.892 46,060 -0.20(-2.20%)
Mar 10, 2023 9.217 9.217 9.092 9.092 19,440 -0.06(-0.68%)
Mar 09, 2023 9.360 9.396 9.154 9.154 43,971 -0.22(-2.38%)
Mar 08, 2023 9.279 9.458 9.279 9.377 49,950 +0.11(+1.15%)
Mar 07, 2023 9.217 9.493 9.217 9.270 35,959 +0.02(+0.19%)
Mar 06, 2023 9.297 9.386 9.252 9.252 45,380 -0.05(-0.58%)
Mar 03, 2023 9.288 9.395 9.244 9.306 40,210 +0.05(+0.58%)
Mar 02, 2023 9.315 9.502 9.172 9.252 74,777 -0.06(-0.67%)
Mar 01, 2023 9.431 9.486 9.315 9.315 44,369 -0.16(-1.69%)
Feb 28, 2023 9.431 9.491 9.342 9.475 30,252 +0.13(+1.43%)
Feb 27, 2023 9.422 9.449 9.342 9.342 34,531 -0.05(-0.57%)
Feb 24, 2023 9.458 9.565 9.324 9.395 28,651 -0.05(-0.57%)
Feb 23, 2023 9.511 9.569 9.422 9.449 20,377 -0.04(-0.47%)
Feb 22, 2023 9.467 9.590 9.446 9.493 21,334 +0.04(+0.47%)
Feb 21, 2023 9.556 9.574 9.431 9.449 28,323 -0.11(-1.20%)
Feb 17, 2023 9.590 9.617 9.559 9.564 38,201 +0.00(+0.00%)
Feb 16, 2023 9.555 9.590 9.555 9.564 49,664 -0.03(-0.28%)
Feb 15, 2023 9.537 9.600 9.528 9.590 20,928 +0.04(+0.37%)
Feb 14, 2023 9.590 9.729 9.521 9.555 25,580 -0.04(-0.37%)
Feb 13, 2023 9.555 9.625 9.555 9.590 26,158 +0.05(+0.56%)
Feb 10, 2023 9.475 9.594 9.475 9.537 17,800 +0.00(+0.00%)
Feb 09, 2023 9.555 9.581 9.462 9.537 44,072 +0.02(+0.19%)
Feb 08, 2023 9.493 9.599 9.493 9.519 18,832 +0.04(+0.47%)
Feb 07, 2023 9.475 9.493 9.431 9.475 27,371 +0.00(+0.00%)
Feb 06, 2023 9.502 9.522 9.440 9.475 20,644 +0.00(+0.00%)
Feb 03, 2023 9.440 9.550 9.440 9.475 45,325 -0.04(-0.37%)
Feb 02, 2023 9.564 9.603 9.475 9.510 56,238 +0.03(+0.28%)
Feb 01, 2023 9.440 9.522 9.440 9.484 36,452 +0.02(+0.19%)
Jan 31, 2023 9.493 9.528 9.431 9.466 49,752 +0.05(+0.56%)
Jan 30, 2023 9.395 9.449 9.378 9.413 42,537 +0.02(+0.19%)
Jan 27, 2023 9.440 9.440 9.369 9.395 54,505 -0.01(-0.09%)
Jan 26, 2023 9.413 9.425 9.347 9.404 41,072 +0.02(+0.19%)
Jan 25, 2023 9.387 9.449 9.337 9.387 47,571 -0.02(-0.19%)
Jan 24, 2023 9.440 9.440 9.316 9.404 15,245 +0.05(+0.57%)
Jan 23, 2023 9.360 9.422 9.316 9.351 52,102 -0.00(-0.01%)
Jan 20, 2023 9.361 9.382 9.323 9.352 26,377 +0.01(+0.09%)
Jan 19, 2023 9.317 9.378 9.317 9.343 20,411 -0.03(-0.28%)
Jan 18, 2023 9.413 9.413 9.299 9.369 47,980 +0.05(+0.56%)
Jan 17, 2023 9.387 9.393 9.317 9.317 27,045 -0.04(-0.38%)
Jan 13, 2023 9.317 9.413 9.291 9.352 18,260 -0.02(-0.19%)
Jan 12, 2023 9.334 9.387 9.277 9.369 24,002 +0.04(+0.38%)
Jan 11, 2023 9.334 9.378 9.291 9.334 20,668 +0.04(+0.47%)
Jan 10, 2023 9.220 9.344 9.165 9.291 37,981 +0.05(+0.57%)
Jan 09, 2023 9.150 9.299 9.150 9.238 47,280 +0.06(+0.67%)
Jan 06, 2023 9.106 9.220 9.080 9.176 35,265 +0.11(+1.16%)
Jan 05, 2023 9.062 9.168 8.869 9.071 92,630 -0.05(-0.58%)
Jan 04, 2023 9.098 9.203 9.080 9.124 32,836 +0.03(+0.29%)
Jan 03, 2023 8.940 9.115 8.940 9.098 66,659 +0.16(+1.77%)
Dec 30, 2022 8.983 9.045 8.940 8.940 83,850 -0.04(-0.49%)
Dec 29, 2022 9.027 9.062 8.957 8.983 45,634 +0.02(+0.20%)
Dec 28, 2022 9.071 9.103 8.948 8.966 45,810 -0.05(-0.58%)
Dec 27, 2022 9.194 9.266 9.005 9.019 54,785 -0.21(-2.28%)
Dec 23, 2022 9.334 9.423 9.220 9.229 51,709 -0.13(-1.41%)
Dec 22, 2022 9.413 9.431 9.343 9.361 31,387 -0.04(-0.38%)
Dec 21, 2022 9.361 9.422 9.257 9.396 79,330 +0.09(+0.93%)
Dec 20, 2022 9.344 9.457 9.309 9.309 40,615 -0.05(-0.56%)
Dec 19, 2022 9.370 9.474 9.345 9.361 43,329 -0.04(-0.46%)
Dec 16, 2022 9.361 9.501 9.309 9.405 67,998 +0.00(+0.00%)
Dec 15, 2022 9.292 9.448 9.214 9.405 45,219 +0.07(+0.75%)
Dec 14, 2022 9.205 9.420 9.205 9.335 75,866 +0.13(+1.42%)
Dec 13, 2022 9.422 9.444 9.205 9.205 49,392 -0.10(-1.03%)
Dec 12, 2022 9.379 9.379 9.213 9.300 43,129 -0.05(-0.56%)
Dec 09, 2022 9.448 9.527 9.213 9.353 44,472 -0.21(-2.18%)
Dec 08, 2022 9.370 9.561 9.318 9.561 69,378 +0.19(+2.04%)
Dec 07, 2022 9.274 9.492 9.274 9.370 67,412 +0.03(+0.37%)
Dec 06, 2022 9.361 9.431 9.240 9.335 44,988 -0.03(-0.37%)
Dec 05, 2022 9.327 9.387 9.300 9.370 44,031 -0.03(-0.37%)
Dec 02, 2022 9.431 9.431 9.344 9.405 37,853 -0.11(-1.19%)
Dec 01, 2022 9.422 9.597 9.370 9.518 68,618 +0.11(+1.20%)
Nov 30, 2022 9.483 9.535 9.361 9.405 39,094 -0.02(-0.18%)
Nov 29, 2022 9.448 9.535 8.810 9.422 81,765 -0.16(-1.63%)
Nov 28, 2022 9.631 9.675 9.570 9.579 26,044 -0.07(-0.72%)
Nov 25, 2022 9.605 9.666 9.575 9.648 26,428 +0.05(+0.54%)
Nov 23, 2022 9.596 9.605 9.561 9.596 40,782 -0.01(-0.09%)
Nov 22, 2022 9.474 9.605 9.474 9.605 24,812 +0.12(+1.26%)
Nov 21, 2022 9.477 9.486 9.460 9.486 14,567 -0.03(-0.27%)
Nov 18, 2022 9.537 9.538 9.425 9.511 18,958 +0.00(+0.00%)
Nov 17, 2022 9.494 9.511 9.467 9.511 6,207 -0.05(-0.54%)
Nov 16, 2022 9.425 9.580 9.365 9.563 25,531 +0.09(+1.00%)
Nov 15, 2022 9.486 9.486 9.416 9.468 16,454 +0.08(+0.83%)
Nov 14, 2022 9.503 9.589 9.356 9.391 18,160 -0.07(-0.73%)
Nov 11, 2022 9.589 9.589 9.460 9.460 11,441 -0.09(-0.99%)
Nov 10, 2022 9.563 9.684 9.520 9.555 35,767 +0.08(+0.82%)
Nov 09, 2022 9.451 9.563 9.373 9.477 27,164 +0.04(+0.46%)
Nov 08, 2022 9.477 9.494 9.391 9.434 30,440 +0.01(+0.09%)
Nov 07, 2022 9.408 9.529 9.365 9.425 29,100 +0.09(+0.92%)
Nov 04, 2022 9.304 9.399 9.270 9.339 38,213 +0.05(+0.56%)
Nov 03, 2022 9.158 9.416 9.111 9.287 34,744 +0.12(+1.32%)
Nov 02, 2022 9.080 9.261 8.985 9.166 43,080 -0.02(-0.19%)
Nov 01, 2022 9.356 9.356 9.123 9.183 26,681 +0.00(+0.00%)
Oct 31, 2022 9.244 9.373 9.054 9.183 39,910 -0.02(-0.19%)
Oct 28, 2022 9.175 9.240 9.061 9.201 26,693 +0.01(+0.09%)
Oct 27, 2022 9.330 9.330 9.149 9.192 36,075 -0.13(-1.39%)
Oct 26, 2022 9.114 9.356 9.114 9.322 35,580 +0.24(+2.66%)
Oct 25, 2022 9.002 9.088 9.002 9.080 42,267 +0.10(+1.15%)
Oct 24, 2022 9.106 9.106 8.897 8.976 35,586 -0.11(-1.23%)
Oct 21, 2022 8.786 9.404 8.786 9.088 82,840 +0.27(+3.11%)
Oct 20, 2022 8.832 8.849 8.763 8.815 26,159 +0.03(+0.29%)
Oct 19, 2022 8.883 8.883 8.678 8.789 44,109 -0.10(-1.15%)
Oct 18, 2022 8.832 8.926 8.815 8.892 29,922 +0.16(+1.86%)
Oct 17, 2022 8.695 8.815 8.686 8.729 22,427 +0.07(+0.79%)
Oct 14, 2022 8.797 8.797 8.643 8.661 14,888 -0.10(-1.17%)
Oct 13, 2022 8.703 8.823 8.661 8.763 26,701 -0.03(-0.39%)
Oct 12, 2022 8.840 8.840 8.729 8.797 72,201 -0.03(-0.39%)
Oct 11, 2022 8.832 8.900 8.712 8.832 29,923 +0.03(+0.29%)
Oct 10, 2022 8.643 8.806 8.635 8.806 29,036 +0.16(+1.88%)
Oct 07, 2022 8.712 8.712 8.601 8.643 31,485 -0.06(-0.69%)
Oct 06, 2022 8.943 8.974 8.661 8.703 34,855 -0.26(-2.87%)
Oct 05, 2022 8.892 8.986 8.806 8.960 22,136 +0.09(+0.96%)
Oct 04, 2022 8.703 8.892 8.665 8.875 71,119 +0.30(+3.49%)
Oct 03, 2022 8.464 8.592 8.455 8.575 36,281 +0.19(+2.24%)
Sep 30, 2022 8.558 8.566 8.387 8.387 115,678 -0.10(-1.21%)
Sep 29, 2022 8.447 8.515 8.387 8.489 71,633 -0.09(-1.00%)
Sep 28, 2022 8.652 8.652 8.481 8.575 85,119 +0.08(+0.91%)
Sep 27, 2022 8.566 8.716 8.481 8.498 83,289 -0.07(-0.80%)
Sep 26, 2022 8.806 8.945 8.431 8.566 174,357 -0.34(-3.84%)
Sep 23, 2022 9.106 9.138 8.559 8.909 75,863 -0.27(-2.98%)
Sep 22, 2022 9.285 9.285 9.131 9.183 43,556 -0.07(-0.81%)
Sep 21, 2022 9.241 9.342 9.198 9.258 30,634 +0.06(+0.65%)
Sep 20, 2022 9.300 9.300 9.139 9.198 39,998 -0.07(-0.73%)
Sep 19, 2022 9.266 9.425 9.164 9.266 42,675 -0.06(-0.64%)
Sep 16, 2022 9.325 9.325 9.207 9.325 28,665 -0.03(-0.27%)
Sep 15, 2022 9.385 9.504 9.342 9.351 46,230 -0.08(-0.90%)
Sep 14, 2022 9.325 9.436 9.325 9.436 37,222 +0.08(+0.91%)
Sep 13, 2022 9.334 9.393 9.249 9.351 49,090 -0.02(-0.18%)
Sep 12, 2022 9.266 9.393 9.266 9.368 38,730 +0.07(+0.73%)
Sep 09, 2022 9.283 9.342 9.266 9.300 36,873 +0.02(+0.18%)
Sep 08, 2022 9.224 9.347 9.181 9.283 42,119 +0.00(+0.00%)
Sep 07, 2022 9.130 9.321 9.122 9.283 59,147 +0.11(+1.20%)
Sep 06, 2022 9.325 9.334 9.130 9.173 41,953 -0.09(-1.01%)
Sep 02, 2022 9.300 9.359 9.249 9.266 48,933 +0.03(+0.28%)
Sep 01, 2022 9.410 9.421 9.241 9.241 62,613 -0.20(-2.16%)
Aug 31, 2022 9.461 9.512 9.402 9.444 37,854 +0.02(+0.18%)
Aug 30, 2022 9.631 9.631 9.402 9.427 61,457 -0.18(-1.86%)
Aug 29, 2022 9.563 9.615 9.555 9.605 20,337 +0.01(+0.09%)
Aug 26, 2022 9.614 9.614 9.546 9.597 57,402 +0.01(+0.09%)
Aug 25, 2022 9.614 9.639 9.564 9.588 19,295 +0.04(+0.44%)
Aug 24, 2022 9.512 9.614 9.495 9.546 53,887 +0.03(+0.27%)
Aug 23, 2022 9.546 9.588 9.512 9.521 16,232 -0.01(-0.07%)
Aug 22, 2022 9.536 9.578 9.426 9.527 64,360 -0.03(-0.35%)
Aug 19, 2022 9.569 9.628 9.536 9.561 52,502 -0.03(-0.26%)
Aug 18, 2022 9.645 9.721 9.586 9.586 48,352 -0.03(-0.35%)
Aug 17, 2022 9.712 9.712 9.586 9.620 53,258 -0.12(-1.21%)
Aug 16, 2022 9.729 9.746 9.679 9.738 67,024 +0.01(+0.07%)
Aug 15, 2022 9.654 9.780 9.654 9.730 41,389 +0.06(+0.62%)
Aug 12, 2022 9.712 9.755 9.662 9.670 46,214 -0.01(-0.09%)
Aug 11, 2022 9.645 9.687 9.629 9.679 70,526 +0.03(+0.35%)
Aug 10, 2022 9.595 9.660 9.595 9.645 37,845 +0.08(+0.79%)
Aug 09, 2022 9.502 9.594 9.502 9.569 49,235 +0.03(+0.35%)
Aug 08, 2022 9.468 9.544 9.447 9.536 95,180 +0.01(+0.09%)
Aug 05, 2022 9.477 9.536 9.456 9.527 27,849 +0.06(+0.62%)
Aug 04, 2022 9.510 9.536 9.468 9.468 67,479 -0.02(-0.18%)
Aug 03, 2022 9.443 9.494 9.443 9.485 66,985 +0.08(+0.90%)
Aug 02, 2022 9.443 9.527 9.359 9.401 89,194 -0.09(-0.98%)
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.