Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.402 8.426 8.379 8.396 65,324 +0.03(+0.35%)
Aug 30, 2017 8.385 8.394 8.367 8.367 34,579 -0.01(-0.14%)
Aug 29, 2017 8.373 8.408 8.373 8.379 57,835 -0.03(-0.35%)
Aug 28, 2017 8.431 8.480 8.396 8.408 39,632 +0.03(+0.42%)
Aug 25, 2017 8.385 8.391 8.373 8.373 105,049 +0.01(+0.07%)
Aug 24, 2017 8.373 8.385 8.367 8.367 94,590 +0.00(+0.00%)
Aug 23, 2017 8.385 8.426 8.350 8.367 81,833 -0.01(-0.07%)
Aug 22, 2017 8.367 8.396 8.327 8.373 71,846 +0.05(+0.60%)
Aug 21, 2017 8.369 8.369 8.323 8.323 79,634 -0.03(-0.35%)
Aug 18, 2017 8.358 8.358 8.340 8.352 156,788 +0.03(+0.35%)
Aug 17, 2017 8.387 8.387 8.323 8.323 77,476 -0.02(-0.21%)
Aug 16, 2017 8.369 8.387 8.334 8.340 165,395 +0.01(+0.07%)
Aug 15, 2017 8.352 8.363 8.323 8.334 130,968 -0.05(-0.55%)
Aug 14, 2017 8.421 8.450 8.369 8.381 314,903 +0.00(+0.00%)
Aug 11, 2017 8.201 8.473 8.190 8.381 292,803 +0.07(+0.84%)
Aug 10, 2017 8.352 8.378 8.288 8.311 157,092 -0.04(-0.49%)
Aug 09, 2017 8.433 8.433 8.340 8.352 255,718 -0.03(-0.35%)
Aug 08, 2017 8.369 8.404 8.363 8.381 243,556 +0.01(+0.14%)
Aug 07, 2017 8.317 8.415 8.317 8.369 507,255 +0.10(+1.21%)
Aug 04, 2017 8.306 8.346 8.253 8.269 59,488 +0.01(+0.12%)
Aug 03, 2017 8.277 8.277 8.248 8.259 71,273 +0.01(+0.14%)
Aug 02, 2017 8.219 8.248 8.219 8.248 70,560 +0.03(+0.35%)
Aug 01, 2017 8.248 8.248 8.187 8.219 59,552 -0.02(-0.21%)
Jul 31, 2017 8.184 8.248 8.178 8.236 90,647 +0.08(+0.92%)
Jul 28, 2017 8.178 8.178 8.149 8.161 27,822 +0.02(+0.21%)
Jul 27, 2017 8.161 8.196 8.138 8.143 87,409 -0.01(-0.14%)
Jul 26, 2017 8.126 8.161 8.119 8.155 31,587 +0.06(+0.71%)
Jul 25, 2017 8.115 8.130 8.097 8.097 49,054 -0.02(-0.21%)
Jul 24, 2017 8.126 8.126 8.106 8.115 34,377 -0.01(-0.14%)
Jul 21, 2017 8.126 8.138 8.086 8.126 23,445 +0.02(+0.21%)
Jul 20, 2017 8.138 8.138 8.103 8.109 68,996 +0.02(+0.19%)
Jul 19, 2017 8.128 8.128 8.093 8.093 43,182 -0.02(-0.21%)
Jul 18, 2017 8.070 8.122 8.070 8.111 53,134 +0.02(+0.21%)
Jul 17, 2017 8.122 8.122 8.070 8.093 79,107 +0.00(+0.00%)
Jul 14, 2017 8.088 8.097 8.076 8.093 16,628 +0.02(+0.21%)
Jul 13, 2017 8.082 8.134 8.059 8.076 34,030 -0.01(-0.07%)
Jul 12, 2017 8.088 8.128 8.065 8.082 59,824 -0.01(-0.07%)
Jul 11, 2017 8.099 8.111 8.070 8.088 35,420 -0.02(-0.28%)
Jul 10, 2017 8.053 8.111 8.030 8.111 96,012 +0.07(+0.93%)
Jul 07, 2017 8.024 8.042 8.001 8.036 51,409 +0.06(+0.72%)
Jul 06, 2017 8.047 8.082 7.973 7.978 102,756 -0.08(-1.00%)
Jul 05, 2017 8.082 8.082 8.030 8.059 64,108 -0.03(-0.42%)
Jul 03, 2017 8.088 8.105 8.070 8.093 16,571 +0.01(+0.06%)
Jun 30, 2017 8.111 8.116 8.036 8.088 96,035 +0.06(+0.72%)
Jun 29, 2017 8.070 8.070 8.013 8.030 60,182 -0.01(-0.14%)
Jun 28, 2017 8.030 8.059 8.019 8.042 29,643 +0.01(+0.14%)
Jun 27, 2017 8.082 8.082 8.013 8.030 43,809 -0.02(-0.29%)
Jun 26, 2017 8.088 8.116 8.036 8.053 62,091 -0.03(-0.36%)
Jun 23, 2017 8.088 8.097 8.059 8.082 30,672 +0.01(+0.14%)
Jun 22, 2017 8.145 8.145 8.065 8.070 32,894 -0.05(-0.57%)
Jun 21, 2017 8.151 8.174 8.070 8.116 100,195 -0.00(-0.02%)
Jun 20, 2017 8.107 8.136 8.084 8.118 31,340 -0.02(-0.21%)
Jun 19, 2017 8.107 8.136 8.107 8.136 27,584 +0.04(+0.50%)
Jun 16, 2017 8.044 8.130 8.044 8.096 46,944 +0.03(+0.35%)
Jun 15, 2017 8.004 8.067 8.004 8.067 34,351 +0.01(+0.14%)
Jun 14, 2017 8.073 8.101 8.050 8.055 45,321 +0.00(+0.00%)
Jun 13, 2017 8.038 8.061 8.027 8.055 65,785 +0.03(+0.36%)
Jun 12, 2017 8.044 8.050 8.004 8.027 30,627 -0.01(-0.07%)
Jun 09, 2017 8.038 8.055 8.027 8.033 15,040 +0.01(+0.07%)
Jun 08, 2017 8.073 8.101 8.021 8.027 71,425 -0.05(-0.57%)
Jun 07, 2017 8.096 8.096 8.061 8.073 34,454 -0.02(-0.21%)
Jun 06, 2017 8.090 8.096 8.073 8.090 27,642 -0.01(-0.14%)
Jun 05, 2017 8.033 8.107 8.033 8.101 33,109 +0.06(+0.71%)
Jun 02, 2017 8.050 8.061 8.038 8.044 45,849 +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.