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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 8.185 8.249 8.179 8.237 90,635 +0.08(+0.92%)
Jul 28, 2017 8.179 8.179 8.150 8.162 27,818 +0.02(+0.21%)
Jul 27, 2017 8.162 8.197 8.139 8.144 87,398 -0.01(-0.14%)
Jul 26, 2017 8.127 8.162 8.121 8.156 31,583 +0.06(+0.71%)
Jul 25, 2017 8.116 8.131 8.098 8.098 49,048 -0.02(-0.21%)
Jul 24, 2017 8.127 8.127 8.107 8.116 34,373 -0.01(-0.14%)
Jul 21, 2017 8.127 8.139 8.087 8.127 23,442 +0.02(+0.21%)
Jul 20, 2017 8.139 8.139 8.104 8.110 68,988 +0.02(+0.19%)
Jul 19, 2017 8.129 8.129 8.094 8.094 43,176 -0.02(-0.21%)
Jul 18, 2017 8.071 8.123 8.071 8.112 53,127 +0.02(+0.21%)
Jul 17, 2017 8.123 8.123 8.071 8.094 79,097 +0.00(+0.00%)
Jul 14, 2017 8.089 8.098 8.077 8.094 16,626 +0.02(+0.21%)
Jul 13, 2017 8.083 8.135 8.060 8.077 34,026 -0.01(-0.07%)
Jul 12, 2017 8.089 8.129 8.066 8.083 59,817 -0.01(-0.07%)
Jul 11, 2017 8.100 8.112 8.071 8.089 35,415 -0.02(-0.28%)
Jul 10, 2017 8.054 8.112 8.031 8.112 96,000 +0.07(+0.93%)
Jul 07, 2017 8.025 8.043 8.002 8.037 51,403 +0.06(+0.72%)
Jul 06, 2017 8.048 8.083 7.974 7.979 102,743 -0.08(-1.00%)
Jul 05, 2017 8.083 8.083 8.031 8.060 64,100 -0.03(-0.42%)
Jul 03, 2017 8.089 8.106 8.071 8.094 16,569 +0.01(+0.06%)
Jun 30, 2017 8.112 8.117 8.037 8.089 96,023 +0.06(+0.72%)
Jun 29, 2017 8.071 8.071 8.014 8.031 60,174 -0.01(-0.14%)
Jun 28, 2017 8.031 8.060 8.020 8.043 29,640 +0.01(+0.14%)
Jun 27, 2017 8.083 8.083 8.014 8.031 43,803 -0.02(-0.29%)
Jun 26, 2017 8.089 8.117 8.037 8.054 62,083 -0.03(-0.36%)
Jun 23, 2017 8.089 8.098 8.060 8.083 30,668 +0.01(+0.14%)
Jun 22, 2017 8.146 8.146 8.066 8.071 32,890 -0.05(-0.57%)
Jun 21, 2017 8.152 8.175 8.071 8.117 100,183 -0.00(-0.02%)
Jun 20, 2017 8.108 8.137 8.085 8.119 31,336 -0.02(-0.21%)
Jun 19, 2017 8.108 8.137 8.108 8.137 27,581 +0.04(+0.50%)
Jun 16, 2017 8.045 8.131 8.045 8.097 46,938 +0.03(+0.35%)
Jun 15, 2017 8.005 8.068 8.005 8.068 34,346 +0.01(+0.14%)
Jun 14, 2017 8.074 8.102 8.051 8.056 45,316 +0.00(+0.00%)
Jun 13, 2017 8.039 8.062 8.028 8.056 65,777 +0.03(+0.36%)
Jun 12, 2017 8.045 8.051 8.005 8.028 30,623 -0.01(-0.07%)
Jun 09, 2017 8.039 8.056 8.028 8.034 15,038 +0.01(+0.07%)
Jun 08, 2017 8.074 8.102 8.022 8.028 71,416 -0.05(-0.57%)
Jun 07, 2017 8.097 8.097 8.062 8.074 34,449 -0.02(-0.21%)
Jun 06, 2017 8.091 8.097 8.074 8.091 27,638 -0.01(-0.14%)
Jun 05, 2017 8.034 8.108 8.034 8.102 33,105 +0.06(+0.71%)
Jun 02, 2017 8.051 8.062 8.039 8.045 45,843 +0.00(+0.00%)
Jun 01, 2017 8.039 8.056 8.005 8.045 32,008 +0.00(+0.00%)
May 31, 2017 8.051 8.056 7.988 8.045 78,697 -0.00(-0.00%)
May 30, 2017 8.062 8.062 7.999 8.045 25,958 -0.02(-0.28%)
May 26, 2017 8.085 8.097 8.039 8.068 46,388 -0.01(-0.14%)
May 25, 2017 8.051 8.091 8.035 8.079 67,450 +0.05(+0.57%)
May 24, 2017 8.028 8.056 8.016 8.034 39,617 -0.02(-0.21%)
May 23, 2017 8.062 8.068 8.037 8.051 18,566 +0.00(+0.00%)
May 22, 2017 8.068 8.068 8.016 8.051 16,969 +0.02(+0.19%)
May 19, 2017 8.007 8.036 7.944 8.036 61,438 +0.04(+0.50%)
May 18, 2017 7.990 8.007 7.981 7.996 34,825 -0.01(-0.07%)
May 17, 2017 8.007 8.028 7.995 8.001 11,598 -0.03(-0.42%)
May 16, 2017 8.024 8.036 8.013 8.036 20,028 -0.01(-0.07%)
May 15, 2017 8.024 8.041 7.996 8.041 69,350 -0.01(-0.07%)
May 12, 2017 8.041 8.071 8.030 8.047 20,095 -0.01(-0.14%)
May 11, 2017 8.053 8.070 8.031 8.058 24,765 +0.02(+0.21%)
May 10, 2017 8.047 8.058 8.001 8.041 55,347 -0.01(-0.07%)
May 09, 2017 8.064 8.075 8.024 8.047 39,110 +0.01(+0.07%)
May 08, 2017 8.058 8.058 8.030 8.041 38,154 -0.01(-0.14%)
May 05, 2017 7.990 8.064 7.990 8.053 20,063 +0.07(+0.86%)
May 04, 2017 8.024 8.024 7.967 7.984 24,994 -0.04(-0.50%)
May 03, 2017 8.007 8.030 7.956 8.024 131,137 +0.01(+0.14%)
May 02, 2017 8.075 8.107 7.996 8.013 63,487 -0.07(-0.85%)
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.