Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.90 +0.01 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.461 9.512 9.402 9.444 37,854 +0.02(+0.18%)
Aug 30, 2022 9.631 9.631 9.402 9.427 61,457 -0.18(-1.86%)
Aug 29, 2022 9.563 9.615 9.555 9.605 20,337 +0.01(+0.09%)
Aug 26, 2022 9.614 9.614 9.546 9.597 57,402 +0.01(+0.09%)
Aug 25, 2022 9.614 9.639 9.564 9.588 19,295 +0.04(+0.44%)
Aug 24, 2022 9.512 9.614 9.495 9.546 53,887 +0.03(+0.27%)
Aug 23, 2022 9.546 9.588 9.512 9.521 16,232 -0.01(-0.07%)
Aug 22, 2022 9.536 9.578 9.426 9.527 64,360 -0.03(-0.35%)
Aug 19, 2022 9.569 9.628 9.536 9.561 52,502 -0.03(-0.26%)
Aug 18, 2022 9.645 9.721 9.586 9.586 48,352 -0.03(-0.35%)
Aug 17, 2022 9.712 9.712 9.586 9.620 53,258 -0.12(-1.21%)
Aug 16, 2022 9.729 9.746 9.679 9.738 67,024 +0.01(+0.07%)
Aug 15, 2022 9.654 9.780 9.654 9.730 41,389 +0.06(+0.62%)
Aug 12, 2022 9.712 9.755 9.662 9.670 46,214 -0.01(-0.09%)
Aug 11, 2022 9.645 9.687 9.629 9.679 70,526 +0.03(+0.35%)
Aug 10, 2022 9.595 9.660 9.595 9.645 37,845 +0.08(+0.79%)
Aug 09, 2022 9.502 9.594 9.502 9.569 49,235 +0.03(+0.35%)
Aug 08, 2022 9.468 9.544 9.447 9.536 95,180 +0.01(+0.09%)
Aug 05, 2022 9.477 9.536 9.456 9.527 27,849 +0.06(+0.62%)
Aug 04, 2022 9.510 9.536 9.468 9.468 67,479 -0.02(-0.18%)
Aug 03, 2022 9.443 9.494 9.443 9.485 66,985 +0.08(+0.90%)
Aug 02, 2022 9.443 9.527 9.359 9.401 89,194 -0.09(-0.98%)
Aug 01, 2022 9.342 9.590 9.300 9.494 113,463 +0.22(+2.36%)
Jul 29, 2022 9.266 9.342 9.263 9.275 64,202 +0.03(+0.36%)
Jul 28, 2022 9.250 9.250 9.199 9.241 53,929 +0.01(+0.09%)
Jul 27, 2022 9.090 9.233 9.088 9.233 78,684 +0.20(+2.24%)
Jul 26, 2022 9.014 9.060 9.014 9.031 36,622 -0.03(-0.28%)
Jul 25, 2022 9.081 9.136 8.963 9.056 49,939 +0.01(+0.09%)
Jul 22, 2022 9.140 9.140 9.022 9.048 23,141 -0.09(-1.01%)
Jul 21, 2022 8.980 9.140 8.980 9.140 71,722 +0.23(+2.56%)
Jul 20, 2022 8.979 9.004 8.912 8.912 128,870 -0.05(-0.56%)
Jul 19, 2022 8.979 9.004 8.937 8.962 54,946 +0.02(+0.19%)
Jul 18, 2022 8.937 8.979 8.929 8.945 46,311 +0.02(+0.19%)
Jul 15, 2022 8.979 8.995 8.903 8.929 71,185 +0.00(+0.00%)
Jul 14, 2022 8.887 8.995 8.875 8.929 78,446 +0.00(+0.00%)
Jul 13, 2022 8.887 9.020 8.862 8.929 57,193 +0.00(+0.00%)
Jul 12, 2022 8.912 8.979 8.912 8.929 45,579 +0.05(+0.56%)
Jul 11, 2022 8.945 8.987 8.828 8.878 50,593 -0.08(-0.93%)
Jul 08, 2022 8.970 9.012 8.934 8.962 35,134 +0.01(+0.09%)
Jul 07, 2022 8.945 8.987 8.937 8.954 51,255 -0.01(-0.09%)
Jul 06, 2022 9.020 9.029 8.930 8.962 19,309 -0.11(-1.20%)
Jul 05, 2022 9.062 9.137 8.962 9.070 34,963 +0.00(+0.00%)
Jul 01, 2022 8.929 9.095 8.929 9.070 52,324 +0.10(+1.12%)
Jun 30, 2022 8.837 8.970 8.816 8.970 106,314 +0.15(+1.70%)
Jun 29, 2022 8.787 8.853 8.782 8.820 37,813 +0.00(+0.00%)
Jun 28, 2022 8.778 8.828 8.762 8.820 63,505 +0.08(+0.86%)
Jun 27, 2022 8.636 8.795 8.611 8.745 71,525 +0.10(+1.16%)
Jun 24, 2022 8.662 8.678 8.572 8.645 62,603 -0.05(-0.59%)
Jun 23, 2022 8.486 8.737 8.453 8.697 163,509 +0.22(+2.58%)
Jun 22, 2022 8.386 8.495 8.384 8.478 44,987 +0.05(+0.65%)
Jun 21, 2022 8.440 8.456 8.399 8.423 102,669 +0.02(+0.30%)
Jun 17, 2022 8.291 8.398 8.291 8.398 75,063 +0.12(+1.42%)
Jun 16, 2022 8.448 8.448 8.274 8.281 100,406 -0.22(-2.55%)
Jun 15, 2022 8.506 8.522 8.448 8.497 73,715 +0.02(+0.20%)
Jun 14, 2022 8.497 8.522 8.473 8.481 30,135 +0.01(+0.10%)
Jun 13, 2022 8.572 8.572 8.473 8.473 119,243 -0.17(-2.01%)
Jun 10, 2022 8.663 8.712 8.613 8.646 90,168 -0.04(-0.48%)
Jun 09, 2022 8.762 8.828 8.679 8.688 86,355 -0.10(-1.08%)
Jun 08, 2022 8.853 8.853 8.778 8.783 86,365 -0.06(-0.70%)
Jun 07, 2022 8.845 8.869 8.774 8.845 128,333 +0.01(+0.09%)
Jun 06, 2022 8.853 8.861 8.820 8.836 78,298 +0.02(+0.19%)
Jun 03, 2022 8.795 8.853 8.795 8.820 111,314 +0.00(+0.00%)
Jun 02, 2022 8.828 8.854 8.795 8.820 110,040 +0.01(+0.14%)
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.