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 -0.04 (-0.37%)
Streaming Delayed Price Updated: 2:12 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, 2017 8.125 8.188 8.120 8.177 91,301 +0.07(+0.92%)
Jul 28, 2017 8.120 8.120 8.091 8.102 28,023 +0.02(+0.21%)
Jul 27, 2017 8.102 8.137 8.079 8.085 88,040 -0.01(-0.14%)
Jul 26, 2017 8.068 8.102 8.061 8.097 31,814 +0.06(+0.71%)
Jul 25, 2017 8.056 8.072 8.039 8.039 49,408 -0.02(-0.21%)
Jul 24, 2017 8.068 8.068 8.048 8.056 34,625 -0.01(-0.14%)
Jul 21, 2017 8.068 8.079 8.028 8.068 23,615 +0.02(+0.21%)
Jul 20, 2017 8.079 8.079 8.045 8.051 69,494 +0.02(+0.19%)
Jul 19, 2017 8.070 8.070 8.035 8.035 43,493 -0.02(-0.21%)
Jul 18, 2017 8.013 8.064 8.013 8.053 53,518 +0.02(+0.21%)
Jul 17, 2017 8.064 8.064 8.013 8.035 79,678 +0.00(+0.00%)
Jul 14, 2017 8.030 8.039 8.018 8.035 16,748 +0.02(+0.21%)
Jul 13, 2017 8.024 8.075 8.001 8.018 34,275 -0.01(-0.07%)
Jul 12, 2017 8.030 8.070 8.007 8.024 60,256 -0.01(-0.07%)
Jul 11, 2017 8.041 8.053 8.013 8.030 35,675 -0.02(-0.28%)
Jul 10, 2017 7.995 8.053 7.973 8.053 96,705 +0.07(+0.93%)
Jul 07, 2017 7.967 7.984 7.944 7.978 51,780 +0.06(+0.72%)
Jul 06, 2017 7.990 8.024 7.915 7.921 103,498 -0.08(-1.00%)
Jul 05, 2017 8.024 8.024 7.973 8.001 64,571 -0.03(-0.42%)
Jul 03, 2017 8.030 8.047 8.013 8.035 16,690 +0.01(+0.06%)
Jun 30, 2017 8.053 8.058 7.978 8.030 96,728 +0.06(+0.72%)
Jun 29, 2017 8.013 8.013 7.955 7.973 60,616 -0.01(-0.14%)
Jun 28, 2017 7.973 8.001 7.961 7.984 29,857 +0.01(+0.14%)
Jun 27, 2017 8.024 8.024 7.955 7.973 44,125 -0.02(-0.29%)
Jun 26, 2017 8.030 8.058 7.978 7.995 62,539 -0.03(-0.36%)
Jun 23, 2017 8.030 8.039 8.002 8.024 30,893 +0.01(+0.14%)
Jun 22, 2017 8.087 8.087 8.007 8.013 33,131 -0.05(-0.57%)
Jun 21, 2017 8.093 8.115 8.013 8.058 100,918 -0.00(-0.02%)
Jun 20, 2017 8.049 8.077 8.026 8.060 31,566 -0.02(-0.21%)
Jun 19, 2017 8.049 8.077 8.049 8.077 27,783 +0.04(+0.50%)
Jun 16, 2017 7.986 8.072 7.986 8.038 47,283 +0.03(+0.35%)
Jun 15, 2017 7.947 8.009 7.947 8.009 34,599 +0.01(+0.14%)
Jun 14, 2017 8.015 8.043 7.992 7.998 45,648 +0.00(+0.00%)
Jun 13, 2017 7.981 8.003 7.969 7.998 66,260 +0.03(+0.36%)
Jun 12, 2017 7.986 7.992 7.947 7.969 30,848 -0.01(-0.07%)
Jun 09, 2017 7.981 7.998 7.969 7.975 15,148 +0.01(+0.07%)
Jun 08, 2017 8.015 8.043 7.964 7.969 71,940 -0.05(-0.57%)
Jun 07, 2017 8.038 8.038 8.003 8.015 34,702 -0.02(-0.21%)
Jun 06, 2017 8.032 8.038 8.015 8.032 27,841 -0.01(-0.14%)
Jun 05, 2017 7.975 8.049 7.975 8.043 33,348 +0.06(+0.71%)
Jun 02, 2017 7.992 8.003 7.981 7.986 46,180 +0.00(+0.00%)
Jun 01, 2017 7.981 7.998 7.947 7.986 32,243 +0.00(+0.00%)
May 31, 2017 7.992 7.998 7.930 7.986 79,275 -0.00(-0.00%)
May 30, 2017 8.003 8.003 7.941 7.986 26,149 -0.02(-0.28%)
May 26, 2017 8.026 8.038 7.981 8.009 46,729 -0.01(-0.14%)
May 25, 2017 7.992 8.032 7.976 8.020 67,945 +0.05(+0.57%)
May 24, 2017 7.969 7.998 7.958 7.975 39,908 -0.02(-0.21%)
May 23, 2017 8.003 8.009 7.979 7.992 18,702 +0.00(+0.00%)
May 22, 2017 8.009 8.009 7.958 7.992 17,094 +0.02(+0.19%)
May 19, 2017 7.949 7.977 7.887 7.977 61,889 +0.04(+0.50%)
May 18, 2017 7.932 7.949 7.923 7.937 35,081 -0.01(-0.07%)
May 17, 2017 7.949 7.970 7.937 7.943 11,683 -0.03(-0.42%)
May 16, 2017 7.966 7.977 7.954 7.977 20,175 -0.01(-0.07%)
May 15, 2017 7.966 7.983 7.937 7.983 69,860 -0.01(-0.07%)
May 12, 2017 7.983 8.012 7.971 7.988 20,242 -0.01(-0.14%)
May 11, 2017 7.994 8.011 7.972 8.000 24,947 +0.02(+0.21%)
May 10, 2017 7.988 8.000 7.943 7.983 55,753 -0.01(-0.07%)
May 09, 2017 8.005 8.017 7.966 7.988 39,397 +0.01(+0.07%)
May 08, 2017 8.000 8.000 7.971 7.983 38,435 -0.01(-0.14%)
May 05, 2017 7.932 8.005 7.932 7.994 20,210 +0.07(+0.86%)
May 04, 2017 7.966 7.966 7.909 7.926 25,177 -0.04(-0.50%)
May 03, 2017 7.949 7.971 7.898 7.966 132,100 +0.01(+0.14%)
May 02, 2017 8.017 8.047 7.937 7.954 63,954 -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.