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 )

10.79 -0.06 (-0.55%)
Streaming Delayed Price Updated: 1:06 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, 2020 7.968 7.996 7.926 7.947 23,339 +0.01(+0.18%)
Jul 30, 2020 7.933 7.975 7.926 7.933 27,412 -0.04(-0.53%)
Jul 29, 2020 7.905 7.996 7.905 7.975 37,814 +0.05(+0.62%)
Jul 28, 2020 7.898 7.940 7.898 7.926 66,038 +0.04(+0.45%)
Jul 27, 2020 7.856 7.898 7.856 7.891 51,489 +0.02(+0.27%)
Jul 24, 2020 7.828 7.870 7.828 7.870 24,762 +0.01(+0.18%)
Jul 23, 2020 7.863 7.877 7.842 7.856 93,593 -0.00(-0.04%)
Jul 22, 2020 7.838 7.877 7.824 7.859 149,700 +0.01(+0.18%)
Jul 21, 2020 7.797 7.873 7.797 7.845 254,163 +0.03(+0.36%)
Jul 20, 2020 7.790 7.817 7.780 7.817 34,053 +0.03(+0.36%)
Jul 17, 2020 7.762 7.797 7.762 7.790 42,980 +0.01(+0.18%)
Jul 16, 2020 7.748 7.776 7.734 7.776 68,173 +0.01(+0.18%)
Jul 15, 2020 7.776 7.790 7.734 7.762 313,475 +0.00(+0.00%)
Jul 14, 2020 7.755 7.776 7.692 7.762 108,176 +0.01(+0.09%)
Jul 13, 2020 7.929 7.985 7.643 7.755 1,391,857 -0.19(-2.37%)
Jul 10, 2020 7.950 7.999 7.936 7.943 12,177 -0.02(-0.26%)
Jul 09, 2020 7.957 7.978 7.957 7.964 37,844 +0.01(+0.09%)
Jul 08, 2020 7.965 7.965 7.943 7.957 36,963 +0.00(+0.00%)
Jul 07, 2020 7.957 7.978 7.936 7.957 22,231 -0.02(-0.26%)
Jul 06, 2020 7.957 8.003 7.957 7.978 32,133 +0.04(+0.53%)
Jul 02, 2020 7.978 7.978 7.894 7.936 40,401 +0.00(+0.00%)
Jul 01, 2020 7.922 7.957 7.922 7.936 55,377 +0.01(+0.18%)
Jun 30, 2020 7.964 7.964 7.866 7.922 101,640 -0.02(-0.22%)
Jun 29, 2020 7.880 7.943 7.838 7.940 36,764 +0.05(+0.66%)
Jun 26, 2020 7.894 7.915 7.859 7.887 47,135 -0.01(-0.18%)
Jun 25, 2020 7.873 7.918 7.856 7.901 20,984 +0.00(+0.00%)
Jun 24, 2020 7.929 7.929 7.817 7.901 60,529 +0.00(+0.00%)
Jun 23, 2020 7.978 7.992 7.901 7.901 170,279 -0.04(-0.53%)
Jun 22, 2020 7.936 7.985 7.936 7.943 159,817 +0.03(+0.40%)
Jun 19, 2020 8.009 8.009 7.908 7.912 51,485 -0.09(-1.17%)
Jun 18, 2020 7.995 8.028 7.988 8.005 116,954 +0.00(+0.04%)
Jun 17, 2020 8.043 8.043 8.002 8.002 152,630 -0.05(-0.56%)
Jun 16, 2020 7.960 8.064 7.960 8.047 53,820 +0.11(+1.35%)
Jun 15, 2020 7.780 8.002 7.780 7.939 58,876 +0.02(+0.26%)
Jun 12, 2020 7.877 7.933 7.877 7.919 34,612 +0.08(+0.97%)
Jun 11, 2020 7.926 7.937 7.787 7.842 42,675 -0.24(-2.92%)
Jun 10, 2020 8.099 8.099 8.043 8.078 21,230 -0.02(-0.30%)
Jun 09, 2020 8.217 8.217 8.057 8.102 21,328 -0.08(-0.97%)
Jun 08, 2020 8.071 8.203 8.023 8.182 133,612 +0.17(+2.08%)
Jun 05, 2020 8.064 8.065 8.016 8.016 143,640 +0.05(+0.61%)
Jun 04, 2020 8.064 8.064 7.967 7.967 32,639 -0.08(-1.03%)
Jun 03, 2020 7.912 8.050 7.912 8.050 50,829 +0.11(+1.40%)
Jun 02, 2020 7.870 7.939 7.842 7.939 49,610 +0.10(+1.24%)
Jun 01, 2020 7.745 7.863 7.745 7.842 32,616 +0.07(+0.89%)
May 29, 2020 7.766 7.773 7.716 7.773 45,428 +0.03(+0.45%)
May 28, 2020 7.655 7.766 7.655 7.738 39,276 +0.06(+0.81%)
May 27, 2020 7.662 7.676 7.620 7.676 24,170 +0.05(+0.64%)
May 26, 2020 7.641 7.641 7.600 7.627 27,516 +0.07(+0.92%)
May 22, 2020 7.551 7.594 7.516 7.558 18,603 +0.02(+0.28%)
May 21, 2020 7.454 7.565 7.454 7.537 25,852 +0.02(+0.23%)
May 20, 2020 7.458 7.547 7.458 7.520 45,504 +0.06(+0.74%)
May 19, 2020 7.444 7.502 7.410 7.465 81,816 +0.04(+0.56%)
May 18, 2020 7.417 7.492 7.397 7.424 78,068 +0.08(+1.03%)
May 15, 2020 7.437 7.455 7.341 7.348 83,352 -0.07(-0.93%)
May 14, 2020 7.513 7.513 7.382 7.417 89,078 -0.10(-1.37%)
May 13, 2020 7.527 7.592 7.465 7.520 91,171 -0.03(-0.46%)
May 12, 2020 7.603 7.651 7.541 7.554 107,817 -0.03(-0.45%)
May 11, 2020 7.623 7.640 7.589 7.589 28,329 -0.05(-0.63%)
May 08, 2020 7.658 7.658 7.586 7.637 73,333 +0.03(+0.45%)
May 07, 2020 7.699 7.720 7.603 7.603 50,453 -0.08(-0.99%)
May 06, 2020 7.782 7.782 7.651 7.678 67,260 -0.09(-1.15%)
May 05, 2020 7.713 7.775 7.713 7.768 153,031 +0.07(+0.89%)
May 04, 2020 7.733 7.733 7.630 7.699 19,092 +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.