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 )

10.81 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 24, 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, 2018 7.936 7.947 7.929 7.929 64,586 -0.01(-0.08%)
Jul 30, 2018 7.936 7.960 7.923 7.936 125,464 -0.01(-0.15%)
Jul 27, 2018 7.936 7.966 7.929 7.948 52,057 +0.00(+0.05%)
Jul 26, 2018 7.954 7.963 7.936 7.944 40,756 -0.01(-0.18%)
Jul 25, 2018 7.936 7.958 7.933 7.958 35,379 +0.02(+0.21%)
Jul 24, 2018 7.936 7.966 7.929 7.942 42,830 +0.01(+0.15%)
Jul 23, 2018 7.991 7.991 7.929 7.929 84,123 -0.03(-0.35%)
Jul 20, 2018 7.939 7.957 7.920 7.957 28,123 +0.01(+0.08%)
Jul 19, 2018 7.902 7.951 7.902 7.951 96,810 +0.04(+0.46%)
Jul 18, 2018 7.939 7.942 7.908 7.914 78,400 -0.03(-0.38%)
Jul 17, 2018 7.878 7.957 7.878 7.945 76,596 +0.03(+0.35%)
Jul 16, 2018 7.914 7.927 7.914 7.917 37,460 +0.00(+0.04%)
Jul 13, 2018 7.884 7.927 7.884 7.914 66,281 +0.00(+0.00%)
Jul 12, 2018 7.920 7.920 7.908 7.914 23,262 -0.01(-0.15%)
Jul 11, 2018 7.914 7.933 7.884 7.927 19,406 +0.00(+0.04%)
Jul 10, 2018 7.933 7.933 7.902 7.924 28,581 -0.02(-0.19%)
Jul 09, 2018 7.890 7.945 7.890 7.939 89,225 +0.06(+0.77%)
Jul 06, 2018 7.896 7.912 7.878 7.878 130,700 -0.02(-0.31%)
Jul 05, 2018 7.920 7.920 7.896 7.902 34,419 -0.03(-0.38%)
Jul 03, 2018 7.933 7.933 7.933 0 +0.02(+0.23%)
Jul 02, 2018 7.902 7.923 7.890 7.914 53,611 -0.02(-0.31%)
Jun 29, 2018 7.896 7.945 7.896 7.939 132,352 +0.03(+0.39%)
Jun 28, 2018 7.890 7.945 7.890 7.908 59,373 -0.01(-0.15%)
Jun 27, 2018 7.884 7.927 7.884 7.920 70,402 +0.02(+0.31%)
Jun 26, 2018 7.884 7.908 7.884 7.896 17,635 +0.01(+0.08%)
Jun 25, 2018 7.914 7.914 7.872 7.890 110,278 -0.04(-0.54%)
Jun 22, 2018 7.945 7.945 7.908 7.933 90,240 -0.02(-0.31%)
Jun 21, 2018 7.927 7.957 7.884 7.957 93,801 +0.05(+0.66%)
Jun 20, 2018 7.887 7.930 7.887 7.905 144,009 +0.01(+0.08%)
Jun 19, 2018 7.936 7.936 7.887 7.899 69,273 -0.01(-0.15%)
Jun 18, 2018 7.966 7.966 7.905 7.911 52,212 -0.02(-0.31%)
Jun 15, 2018 7.960 7.930 7.936 46,168 -0.02(-0.23%)
Jun 14, 2018 7.917 7.954 7.917 7.954 101,363 +0.04(+0.46%)
Jun 13, 2018 7.942 7.951 7.917 7.917 44,936 -0.02(-0.31%)
Jun 12, 2018 7.948 7.978 7.942 7.942 113,806 -0.01(-0.13%)
Jun 11, 2018 7.936 7.960 7.930 7.952 77,701 +0.01(+0.13%)
Jun 08, 2018 7.972 7.979 7.936 7.942 71,716 -0.04(-0.53%)
Jun 07, 2018 7.972 7.990 7.966 7.984 28,254 +0.03(+0.38%)
Jun 06, 2018 7.978 7.954 7.954 37,967 -0.02(-0.25%)
Jun 05, 2018 7.996 8.008 7.974 7.974 34,943 -0.03(-0.36%)
Jun 04, 2018 8.008 8.027 7.990 8.002 45,536 -0.01(-0.15%)
Jun 01, 2018 7.972 8.014 7.972 8.014 86,628 +0.01(+0.14%)
May 31, 2018 7.966 8.021 7.958 8.003 101,744 +0.04(+0.47%)
May 30, 2018 7.954 7.972 7.948 7.966 74,892 +0.02(+0.23%)
May 29, 2018 7.936 7.972 7.936 7.948 117,277 -0.01(-0.15%)
May 25, 2018 7.960 7.960 7.960 0 +0.00(+0.00%)
May 24, 2018 7.990 7.990 7.960 7.960 90,284 -0.05(-0.61%)
May 23, 2018 7.996 8.021 7.990 8.008 97,900 +0.05(+0.65%)
May 22, 2018 7.957 7.987 7.945 7.957 95,369 -0.01(-0.15%)
May 21, 2018 7.987 8.011 7.969 7.969 95,227 -0.02(-0.30%)
May 18, 2018 7.951 8.023 7.951 7.993 97,378 -0.01(-0.15%)
May 17, 2018 8.005 8.035 7.987 8.005 129,300 -0.02(-0.23%)
May 16, 2018 8.011 8.041 7.999 8.023 116,603 -0.01(-0.08%)
May 15, 2018 8.065 8.065 8.029 8.029 40,927 -0.04(-0.45%)
May 14, 2018 8.084 8.114 8.059 8.065 50,907 -0.04(-0.45%)
May 11, 2018 8.108 8.108 8.065 8.102 16,047 +0.04(+0.45%)
May 10, 2018 8.078 8.102 8.059 8.066 31,838 -0.01(-0.15%)
May 09, 2018 8.096 8.096 8.072 8.078 29,637 -0.02(-0.22%)
May 08, 2018 8.059 8.120 8.059 8.096 70,798 +0.01(+0.15%)
May 07, 2018 8.041 8.108 8.041 8.084 129,300 +0.04(+0.53%)
May 04, 2018 8.029 8.065 8.023 8.041 50,756 -0.02(-0.22%)
May 03, 2018 8.174 8.174 7.981 8.059 220,315 -0.12(-1.48%)
May 02, 2018 8.150 8.192 8.114 8.180 127,286 +0.00(+0.00%)
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.