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 )

10.86 +0.02 (+0.15%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 17, 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 (%)
Aug 31, 2020 8.177 8.183 8.156 8.163 24,433 +0.01(+0.09%)
Aug 28, 2020 8.106 8.156 8.106 8.156 35,238 +0.02(+0.26%)
Aug 27, 2020 8.142 8.142 8.096 8.134 30,421 -0.01(-0.09%)
Aug 26, 2020 8.127 8.149 8.127 8.142 38,617 -0.01(-0.09%)
Aug 25, 2020 8.120 8.149 8.111 8.149 17,300 +0.01(+0.18%)
Aug 24, 2020 8.120 8.149 8.113 8.134 16,964 +0.01(+0.18%)
Aug 21, 2020 8.106 8.142 8.106 8.120 62,895 -0.02(-0.22%)
Aug 20, 2020 8.124 8.138 8.067 8.138 70,742 +0.04(+0.44%)
Aug 19, 2020 8.074 8.124 8.074 8.103 38,683 +0.02(+0.26%)
Aug 18, 2020 8.032 8.095 8.032 8.081 29,678 +0.03(+0.35%)
Aug 17, 2020 8.053 8.058 8.004 8.053 182,681 +0.02(+0.22%)
Aug 14, 2020 8.046 8.052 7.982 8.035 112,202 -0.00(-0.04%)
Aug 13, 2020 8.046 8.117 7.989 8.039 56,899 -0.01(-0.13%)
Aug 12, 2020 8.067 8.096 8.039 8.049 88,682 +0.01(+0.13%)
Aug 11, 2020 8.110 8.117 8.032 8.039 96,877 -0.05(-0.61%)
Aug 10, 2020 8.067 8.110 8.060 8.088 126,475 +0.01(+0.18%)
Aug 07, 2020 8.053 8.078 8.053 8.074 20,349 -0.01(-0.06%)
Aug 06, 2020 8.088 8.088 8.060 8.079 33,971 -0.01(-0.11%)
Aug 05, 2020 8.046 8.103 8.046 8.088 33,772 +0.04(+0.53%)
Aug 04, 2020 8.004 8.081 8.004 8.046 42,547 +0.04(+0.53%)
Aug 03, 2020 7.982 8.004 7.968 8.004 19,061 +0.00(+0.00%)
Jul 31, 2020 8.025 8.053 7.982 8.004 23,175 +0.01(+0.18%)
Jul 30, 2020 7.989 8.032 7.982 7.989 27,219 -0.04(-0.53%)
Jul 29, 2020 7.961 8.053 7.961 8.032 37,548 +0.05(+0.62%)
Jul 28, 2020 7.954 7.996 7.954 7.982 65,573 +0.04(+0.45%)
Jul 27, 2020 7.912 7.954 7.912 7.947 51,127 +0.02(+0.27%)
Jul 24, 2020 7.883 7.926 7.883 7.926 24,588 +0.01(+0.18%)
Jul 23, 2020 7.919 7.933 7.897 7.912 92,934 -0.00(-0.04%)
Jul 22, 2020 7.894 7.933 7.880 7.915 148,646 +0.01(+0.18%)
Jul 21, 2020 7.852 7.929 7.852 7.901 252,374 +0.03(+0.36%)
Jul 20, 2020 7.845 7.873 7.835 7.873 33,813 +0.03(+0.36%)
Jul 17, 2020 7.817 7.852 7.817 7.845 42,678 +0.01(+0.18%)
Jul 16, 2020 7.803 7.831 7.789 7.831 67,693 +0.01(+0.18%)
Jul 15, 2020 7.831 7.845 7.789 7.817 311,269 +0.00(+0.00%)
Jul 14, 2020 7.810 7.831 7.746 7.817 107,415 +0.01(+0.09%)
Jul 13, 2020 7.985 8.042 7.697 7.810 1,382,061 -0.19(-2.37%)
Jul 10, 2020 8.006 8.056 7.992 7.999 12,092 -0.02(-0.26%)
Jul 09, 2020 8.013 8.035 8.013 8.020 37,578 +0.01(+0.09%)
Jul 08, 2020 8.021 8.021 7.999 8.013 36,703 +0.00(+0.00%)
Jul 07, 2020 8.013 8.035 7.992 8.013 22,074 -0.02(-0.26%)
Jul 06, 2020 8.013 8.060 8.013 8.035 31,907 +0.04(+0.53%)
Jul 02, 2020 8.035 8.035 7.950 7.992 40,117 +0.00(+0.00%)
Jul 01, 2020 7.978 8.013 7.978 7.992 54,987 +0.01(+0.18%)
Jun 30, 2020 8.020 8.020 7.922 7.978 100,925 -0.02(-0.22%)
Jun 29, 2020 7.936 7.999 7.894 7.996 36,505 +0.05(+0.66%)
Jun 26, 2020 7.950 7.971 7.915 7.943 46,803 -0.01(-0.18%)
Jun 25, 2020 7.929 7.974 7.911 7.957 20,836 +0.00(+0.00%)
Jun 24, 2020 7.985 7.985 7.873 7.957 60,103 +0.00(+0.00%)
Jun 23, 2020 8.035 8.049 7.957 7.957 169,081 -0.04(-0.53%)
Jun 22, 2020 7.992 8.042 7.992 7.999 158,693 +0.03(+0.40%)
Jun 19, 2020 8.066 8.066 7.964 7.968 51,123 -0.09(-1.17%)
Jun 18, 2020 8.052 8.085 8.045 8.062 116,130 +0.00(+0.04%)
Jun 17, 2020 8.100 8.100 8.059 8.059 151,556 -0.05(-0.56%)
Jun 16, 2020 8.017 8.121 8.017 8.104 53,441 +0.11(+1.35%)
Jun 15, 2020 7.835 8.059 7.835 7.996 58,462 +0.02(+0.26%)
Jun 12, 2020 7.933 7.989 7.933 7.975 34,368 +0.08(+0.97%)
Jun 11, 2020 7.982 7.993 7.842 7.898 42,374 -0.24(-2.92%)
Jun 10, 2020 8.156 8.156 8.100 8.135 21,080 -0.02(-0.30%)
Jun 09, 2020 8.275 8.275 8.114 8.160 21,178 -0.08(-0.97%)
Jun 08, 2020 8.128 8.261 8.080 8.240 132,672 +0.17(+2.08%)
Jun 05, 2020 8.121 8.123 8.073 8.073 142,629 +0.05(+0.61%)
Jun 04, 2020 8.121 8.121 8.024 8.024 32,409 -0.08(-1.03%)
Jun 03, 2020 7.968 8.107 7.968 8.107 50,471 +0.11(+1.40%)
Jun 02, 2020 7.926 7.996 7.898 7.996 49,261 +0.10(+1.24%)
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.