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 )

10.93 +0.08 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 22, 2024 10.81 10.89 10.81 10.85 32,168 +0.03(+0.28%)
May 21, 2024 10.78 10.85 10.77 10.82 16,056 +0.07(+0.65%)
May 20, 2024 10.75 10.80 10.74 10.75 20,505 +0.01(+0.09%)
May 17, 2024 10.75 10.79 10.74 10.74 5,589 -0.02(-0.18%)
May 16, 2024 10.77 10.84 10.75 10.76 72,181 -0.02(-0.18%)
May 15, 2024 10.70 10.80 10.70 10.78 11,476 +0.11(+1.02%)
May 14, 2024 10.73 10.74 10.66 10.67 9,473 -0.04(-0.37%)
May 13, 2024 10.70 10.75 10.60 10.71 15,532 +0.00(+0.00%)
May 10, 2024 10.78 10.78 10.70 10.71 14,023 -0.04(-0.37%)
May 09, 2024 10.71 10.85 10.67 10.75 61,519 +0.03(+0.28%)
May 08, 2024 10.63 10.85 10.62 10.72 27,688 +0.05(+0.46%)
May 07, 2024 10.56 10.76 10.55 10.67 44,980 +0.13(+1.22%)
May 06, 2024 10.49 10.56 10.48 10.54 33,739 +0.07(+0.66%)
May 03, 2024 10.46 10.50 10.46 10.47 22,784 +0.02(+0.19%)
May 02, 2024 10.40 10.47 10.38 10.45 27,240 +0.05(+0.48%)
May 01, 2024 10.38 10.42 10.32 10.40 15,833 +0.08(+0.77%)
Apr 30, 2024 10.35 10.37 10.31 10.33 28,015 -0.02(-0.19%)
Apr 29, 2024 10.35 10.36 10.34 10.35 30,168 +0.00(+0.05%)
Apr 26, 2024 10.31 10.39 10.27 10.34 52,022 +0.05(+0.53%)
Apr 25, 2024 10.33 10.35 10.22 10.29 45,557 -0.07(-0.72%)
Apr 24, 2024 10.45 10.45 10.34 10.36 19,948 -0.07(-0.71%)
Apr 23, 2024 10.38 10.48 10.38 10.43 14,854 +0.07(+0.67%)
Apr 22, 2024 10.33 10.39 10.28 10.37 10,020 +0.05(+0.47%)
Apr 19, 2024 10.29 10.35 10.28 10.32 14,255 +0.00(+0.00%)
Apr 18, 2024 10.22 10.41 10.22 10.32 58,478 +0.10(+0.96%)
Apr 17, 2024 10.18 10.26 10.18 10.22 32,222 +0.04(+0.39%)
Apr 16, 2024 10.19 10.21 10.15 10.18 28,865 -0.03(-0.29%)
Apr 15, 2024 10.32 10.33 10.21 10.21 22,496 -0.10(-0.96%)
Apr 12, 2024 10.38 10.40 10.30 10.31 27,113 -0.11(-1.04%)
Apr 11, 2024 10.38 10.46 10.30 10.41 91,910 +0.06(+0.57%)
Apr 10, 2024 10.33 10.37 10.28 10.36 92,164 +0.02(+0.19%)
Apr 09, 2024 10.33 10.36 10.31 10.34 27,975 +0.03(+0.29%)
Apr 08, 2024 10.40 10.40 10.30 10.31 83,383 -0.04(-0.38%)
Apr 05, 2024 10.37 10.39 10.33 10.35 76,389 +0.03(+0.29%)
Apr 04, 2024 10.38 10.38 10.32 10.32 28,862 -0.01(-0.09%)
Apr 03, 2024 10.34 10.37 10.32 10.33 50,612 -0.04(-0.37%)
Apr 02, 2024 10.38 10.41 10.34 10.36 37,393 -0.02(-0.20%)
Apr 01, 2024 10.41 10.43 10.36 10.39 62,025 -0.02(-0.19%)
Mar 28, 2024 10.52 10.52 10.40 10.40 96,588 -0.02(-0.19%)
Mar 27, 2024 10.41 10.44 10.33 10.42 66,337 +0.06(+0.57%)
Mar 26, 2024 10.38 10.39 10.33 10.37 41,293 +0.04(+0.38%)
Mar 25, 2024 10.45 10.46 10.30 10.33 30,787 -0.10(-0.94%)
Mar 22, 2024 10.44 10.46 10.41 10.42 38,936 -0.01(-0.09%)
Mar 21, 2024 10.44 10.49 10.42 10.43 45,364 -0.01(-0.09%)
Mar 20, 2024 10.46 10.46 10.43 10.44 16,037 +0.01(+0.08%)
Mar 19, 2024 10.40 10.44 10.39 10.44 31,701 +0.00(+0.00%)
Mar 18, 2024 10.41 10.51 10.38 10.44 43,356 +0.01(+0.09%)
Mar 15, 2024 10.42 10.45 10.42 10.43 8,047 +0.01(+0.09%)
Mar 14, 2024 10.46 10.47 10.42 10.42 19,381 -0.04(-0.37%)
Mar 13, 2024 10.49 10.50 10.45 10.46 28,140 -0.02(-0.19%)
Mar 12, 2024 10.41 10.48 10.40 10.48 111,823 +0.07(+0.66%)
Mar 11, 2024 10.43 10.44 10.39 10.41 28,327 -0.04(-0.38%)
Mar 08, 2024 10.44 10.47 10.43 10.45 16,874 +0.01(+0.09%)
Mar 07, 2024 10.45 10.49 10.42 10.44 18,442 +0.01(+0.09%)
Mar 06, 2024 10.51 10.53 10.42 10.43 34,435 -0.06(-0.61%)
Mar 05, 2024 10.54 10.54 10.48 10.49 16,347 -0.04(-0.42%)
Mar 04, 2024 10.58 10.60 10.53 10.53 40,997 -0.02(-0.18%)
Mar 01, 2024 10.49 10.57 10.43 10.55 83,870 +0.11(+1.03%)
Feb 29, 2024 10.58 10.60 10.43 10.45 55,971 -0.08(-0.74%)
Feb 28, 2024 10.44 10.56 10.39 10.52 75,142 +0.10(+0.94%)
Feb 27, 2024 10.39 10.48 10.38 10.43 31,490 +0.08(+0.76%)
Feb 26, 2024 10.46 10.46 10.34 10.35 20,686 -0.06(-0.56%)
Feb 23, 2024 10.45 10.53 10.38 10.41 213,557 -0.01(-0.09%)
Feb 22, 2024 10.51 10.51 10.36 10.42 91,323 -0.07(-0.65%)
Feb 21, 2024 10.38 10.52 10.36 10.48 92,552 +0.14(+1.31%)
Feb 20, 2024 10.38 10.42 10.33 10.35 40,572 -0.01(-0.09%)
Feb 16, 2024 10.45 10.46 10.36 10.36 23,008 -0.10(-0.93%)
Feb 15, 2024 10.35 10.48 10.32 10.46 97,096 +0.14(+1.32%)
Feb 14, 2024 10.38 10.41 10.32 10.32 64,530 -0.01(-0.09%)
Feb 13, 2024 10.34 10.37 10.29 10.33 53,520 -0.02(-0.18%)
Feb 12, 2024 10.38 10.44 10.34 10.35 45,275 -0.04(-0.38%)
Feb 09, 2024 10.40 10.45 10.36 10.39 32,398 -0.01(-0.09%)
Feb 08, 2024 10.53 10.53 10.40 10.40 60,204 -0.11(-1.02%)
Feb 07, 2024 10.43 10.53 10.40 10.50 83,202 +0.11(+1.03%)
Feb 06, 2024 10.38 10.45 10.36 10.40 41,398 +0.07(+0.66%)
Feb 05, 2024 10.47 10.47 10.32 10.33 51,216 -0.15(-1.39%)
Feb 02, 2024 10.47 10.49 10.40 10.48 34,937 +0.00(+0.00%)
Feb 01, 2024 10.28 10.54 10.27 10.48 149,127 +0.23(+2.27%)
Jan 31, 2024 10.26 10.29 10.22 10.24 26,065 -0.02(-0.19%)
Jan 30, 2024 10.29 10.30 10.22 10.26 44,127 +0.01(+0.10%)
Jan 29, 2024 10.21 10.29 10.21 10.25 67,461 +0.03(+0.31%)
Jan 26, 2024 10.17 10.22 10.17 10.22 11,677 +0.02(+0.17%)
Jan 25, 2024 10.22 10.24 10.16 10.20 40,480 -0.01(-0.09%)
Jan 24, 2024 10.19 10.24 10.17 10.21 32,738 +0.04(+0.38%)
Jan 23, 2024 10.16 10.18 10.15 10.17 44,949 +0.03(+0.29%)
Jan 22, 2024 10.24 10.26 10.15 10.15 60,358 -0.04(-0.39%)
Jan 19, 2024 10.19 10.21 10.15 10.19 24,602 +0.00(+0.00%)
Jan 18, 2024 10.16 10.22 10.14 10.19 44,808 +0.03(+0.28%)
Jan 17, 2024 10.03 10.20 9.993 10.16 60,206 +0.13(+1.25%)
Jan 16, 2024 10.02 10.10 9.978 10.03 89,155 +0.07(+0.68%)
Jan 12, 2024 10.11 10.15 9.954 9.964 152,594 -0.13(-1.34%)
Jan 11, 2024 10.15 10.15 10.09 10.10 21,792 -0.02(-0.19%)
Jan 10, 2024 10.13 10.15 10.10 10.12 59,633 +0.01(+0.09%)
Jan 09, 2024 10.12 10.15 10.08 10.11 15,767 -0.01(-0.09%)
Jan 08, 2024 10.06 10.16 10.06 10.12 29,581 +0.06(+0.57%)
Jan 05, 2024 10.06 10.16 10.05 10.06 69,593 +0.00(+0.00%)
Jan 04, 2024 10.02 10.07 10.02 10.06 11,034 +0.04(+0.39%)
Jan 03, 2024 9.983 10.09 9.983 10.02 18,208 -0.02(-0.19%)
Jan 02, 2024 10.05 10.07 10.00 10.04 29,998 +0.04(+0.38%)
Dec 29, 2023 10.06 10.09 9.964 10.00 67,479 +0.01(+0.10%)
Dec 28, 2023 10.00 10.04 9.993 9.993 47,955 +0.01(+0.10%)
Dec 27, 2023 10.12 10.13 9.964 9.983 50,379 -0.12(-1.14%)
Dec 26, 2023 10.10 10.11 9.959 10.10 31,305 +0.02(+0.19%)
Dec 22, 2023 10.09 10.11 10.06 10.08 30,309 -0.01(-0.10%)
Dec 21, 2023 10.05 10.18 10.05 10.09 48,025 +0.04(+0.35%)
Dec 20, 2023 10.05 10.12 9.996 10.05 45,632 +0.02(+0.19%)
Dec 19, 2023 10.04 10.07 9.968 10.03 39,395 -0.00(-0.05%)
Dec 18, 2023 9.996 10.05 9.996 10.04 34,697 +0.04(+0.43%)
Dec 15, 2023 10.04 10.09 9.958 9.996 31,429 -0.02(-0.19%)
Dec 14, 2023 9.968 10.09 9.968 10.02 40,039 +0.08(+0.77%)
Dec 13, 2023 9.795 9.958 9.795 9.939 43,846 +0.13(+1.37%)
Dec 12, 2023 9.776 9.808 9.776 9.805 34,717 +0.05(+0.56%)
Dec 11, 2023 9.901 9.996 9.738 9.750 46,144 -0.15(-1.52%)
Dec 08, 2023 9.862 10.01 9.767 9.901 57,985 +0.04(+0.39%)
Dec 07, 2023 9.795 9.890 9.757 9.862 12,804 +0.06(+0.59%)
Dec 06, 2023 9.891 9.891 9.805 9.805 24,919 -0.03(-0.29%)
Dec 05, 2023 9.786 9.948 9.776 9.834 54,603 +0.10(+0.98%)
Dec 04, 2023 9.719 9.757 9.703 9.738 44,329 +0.00(+0.00%)
Dec 01, 2023 9.681 9.738 9.662 9.738 29,895 +0.10(+0.99%)
Nov 30, 2023 9.690 9.805 9.623 9.642 53,631 +0.04(+0.40%)
Nov 29, 2023 9.614 9.714 9.528 9.604 32,019 +0.05(+0.50%)
Nov 28, 2023 9.623 9.623 9.528 9.556 17,360 +0.00(+0.00%)
Nov 27, 2023 9.633 9.652 9.547 9.556 24,644 -0.08(-0.79%)
Nov 24, 2023 9.690 9.709 9.633 9.633 14,937 +0.01(+0.10%)
Nov 22, 2023 9.738 9.738 9.623 9.623 25,116 -0.03(-0.30%)
Nov 21, 2023 9.652 9.737 9.623 9.652 17,558 +0.03(+0.34%)
Nov 20, 2023 9.581 9.643 9.572 9.619 25,792 +0.01(+0.10%)
Nov 17, 2023 9.610 9.643 9.591 9.610 32,423 -0.03(-0.30%)
Nov 16, 2023 9.619 9.686 9.581 9.638 14,108 +0.09(+0.89%)
Nov 15, 2023 9.534 9.648 9.448 9.553 53,288 +0.03(+0.30%)
Nov 14, 2023 9.410 9.543 9.410 9.524 41,971 +0.14(+1.52%)
Nov 13, 2023 9.439 9.439 9.363 9.382 8,389 -0.03(-0.30%)
Nov 10, 2023 9.467 9.505 9.391 9.410 14,116 +0.00(+0.00%)
Nov 09, 2023 9.496 9.591 9.410 9.410 19,283 -0.11(-1.20%)
Nov 08, 2023 9.524 9.572 9.458 9.524 14,296 +0.03(+0.30%)
Nov 07, 2023 9.458 9.534 9.401 9.496 42,189 +0.10(+1.11%)
Nov 06, 2023 9.543 9.621 9.325 9.391 60,374 -0.17(-1.79%)
Nov 03, 2023 9.923 9.932 9.562 9.562 85,005 -0.35(-3.54%)
Nov 02, 2023 9.790 9.923 9.572 9.913 67,587 +0.13(+1.36%)
Nov 01, 2023 9.448 9.894 9.429 9.780 73,432 +0.33(+3.52%)
Oct 31, 2023 9.201 9.515 9.181 9.448 56,691 +0.25(+2.68%)
Oct 30, 2023 9.135 9.258 9.124 9.201 35,973 +0.02(+0.21%)
Oct 27, 2023 9.125 9.268 9.125 9.182 23,233 +0.02(+0.21%)
Oct 26, 2023 9.201 9.268 9.078 9.163 32,694 -0.07(-0.72%)
Oct 25, 2023 9.382 9.462 9.192 9.230 35,779 -0.10(-1.12%)
Oct 24, 2023 9.315 9.353 9.230 9.334 23,709 +0.04(+0.41%)
Oct 23, 2023 9.439 9.440 9.258 9.296 47,850 -0.13(-1.41%)
Oct 20, 2023 9.382 9.524 9.163 9.429 73,320 +0.04(+0.46%)
Oct 19, 2023 9.433 9.480 9.377 9.386 18,360 -0.11(-1.19%)
Oct 18, 2023 9.433 9.612 9.405 9.499 21,709 +0.04(+0.40%)
Oct 17, 2023 9.490 9.575 9.461 9.461 16,274 -0.04(-0.40%)
Oct 16, 2023 9.593 9.603 9.490 9.499 8,453 -0.05(-0.49%)
Oct 13, 2023 9.603 9.678 9.537 9.546 21,138 -0.01(-0.10%)
Oct 12, 2023 9.518 9.650 9.443 9.556 32,248 +0.05(+0.50%)
Oct 11, 2023 9.518 9.556 9.461 9.509 18,471 -0.01(-0.10%)
Oct 10, 2023 9.584 9.603 9.471 9.518 19,673 -0.03(-0.30%)
Oct 09, 2023 9.603 9.636 9.443 9.546 21,229 -0.17(-1.75%)
Oct 06, 2023 9.490 9.716 9.388 9.716 68,944 +0.24(+2.49%)
Oct 05, 2023 9.490 9.536 9.377 9.480 26,352 -0.01(-0.10%)
Oct 04, 2023 9.471 9.631 9.426 9.490 39,585 +0.01(+0.10%)
Oct 03, 2023 9.669 9.669 9.480 9.480 30,499 -0.16(-1.66%)
Oct 02, 2023 9.754 9.787 9.593 9.640 46,683 -0.13(-1.35%)
Sep 29, 2023 9.725 9.801 9.688 9.772 67,250 +0.12(+1.27%)
Sep 28, 2023 9.640 9.650 9.610 9.650 24,487 +0.01(+0.10%)
Sep 27, 2023 9.716 9.758 9.640 9.640 27,202 -0.09(-0.97%)
Sep 26, 2023 9.820 9.820 9.567 9.735 70,818 -0.01(-0.10%)
Sep 25, 2023 9.801 9.782 9.697 9.744 54,786 -0.08(-0.77%)
Sep 22, 2023 9.829 9.838 9.744 9.820 34,228 -0.01(-0.10%)
Sep 21, 2023 9.640 9.829 9.509 9.829 72,564 +0.21(+2.22%)
Sep 20, 2023 9.541 9.701 9.531 9.616 45,357 +0.09(+0.98%)
Sep 19, 2023 9.559 9.606 9.522 9.522 13,108 -0.07(-0.68%)
Sep 18, 2023 9.550 9.625 9.541 9.588 25,236 +0.06(+0.59%)
Sep 15, 2023 9.541 9.569 9.513 9.531 16,989 -0.01(-0.10%)
Sep 14, 2023 9.672 9.672 9.531 9.541 11,352 -0.10(-1.07%)
Sep 13, 2023 9.709 9.709 9.588 9.644 61,441 -0.04(-0.39%)
Sep 12, 2023 9.475 9.747 9.441 9.681 44,804 +0.23(+2.48%)
Sep 11, 2023 9.438 9.466 9.354 9.447 46,264 -0.00(-0.00%)
Sep 08, 2023 9.494 9.541 9.438 9.447 10,652 -0.04(-0.37%)
Sep 07, 2023 9.466 9.541 9.438 9.483 15,365 -0.02(-0.22%)
Sep 06, 2023 9.485 9.531 9.391 9.503 33,896 +0.04(+0.40%)
Sep 05, 2023 9.531 9.531 9.447 9.466 14,218 -0.05(-0.49%)
Sep 01, 2023 9.400 9.578 9.382 9.513 63,511 +0.11(+1.19%)
Aug 31, 2023 9.419 9.461 9.391 9.400 25,939 +0.01(+0.10%)
Aug 30, 2023 9.372 9.457 9.335 9.391 27,858 +0.02(+0.20%)
Aug 29, 2023 9.316 9.429 9.307 9.372 22,699 +0.02(+0.20%)
Aug 28, 2023 9.400 9.410 9.270 9.354 29,228 -0.01(-0.10%)
Aug 25, 2023 9.363 9.391 9.341 9.363 7,002 +0.01(+0.10%)
Aug 24, 2023 9.372 9.438 9.354 9.354 43,455 -0.03(-0.30%)
Aug 23, 2023 9.335 9.410 9.335 9.382 18,737 +0.05(+0.50%)
Aug 22, 2023 9.335 9.372 9.326 9.335 20,121 +0.03(+0.30%)
Aug 21, 2023 9.344 9.363 9.258 9.307 42,057 -0.00(-0.04%)
Aug 18, 2023 9.329 9.329 9.301 9.310 18,630 +0.02(+0.20%)
Aug 17, 2023 9.310 9.310 9.245 9.292 25,739 -0.02(-0.20%)
Aug 16, 2023 9.301 9.357 9.301 9.310 9,872 +0.02(+0.20%)
Aug 15, 2023 9.440 9.440 9.292 9.292 19,863 -0.15(-1.57%)
Aug 14, 2023 9.412 9.487 9.407 9.440 18,185 +0.06(+0.59%)
Aug 11, 2023 9.310 9.412 9.310 9.384 24,884 +0.06(+0.70%)
Aug 10, 2023 9.310 9.375 9.310 9.319 26,464 -0.01(-0.10%)
Aug 09, 2023 9.323 9.357 9.310 9.329 15,353 -0.01(-0.10%)
Aug 08, 2023 9.319 9.338 9.282 9.338 17,341 +0.04(+0.40%)
Aug 07, 2023 9.208 9.357 9.208 9.301 38,178 +0.06(+0.70%)
Aug 04, 2023 9.217 9.264 9.171 9.236 41,155 +0.06(+0.61%)
Aug 03, 2023 9.217 9.291 9.176 9.180 47,462 -0.08(-0.90%)
Aug 02, 2023 9.282 9.289 9.236 9.264 38,272 -0.02(-0.20%)
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.