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 )

10.93 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2020 8.165 8.179 8.122 8.150 28,741 +0.03(+0.35%)
Sep 29, 2020 8.165 8.165 8.101 8.122 14,607 -0.02(-0.26%)
Sep 28, 2020 8.179 8.179 8.129 8.143 37,315 +0.05(+0.62%)
Sep 25, 2020 8.094 8.101 8.080 8.094 37,228 +0.01(+0.09%)
Sep 24, 2020 8.143 8.143 8.079 8.086 34,756 -0.05(-0.57%)
Sep 23, 2020 8.215 8.222 8.133 8.133 34,142 -0.09(-1.08%)
Sep 22, 2020 8.179 8.222 8.179 8.222 69,159 +0.08(+1.01%)
Sep 21, 2020 8.126 8.154 8.126 8.140 59,135 -0.04(-0.52%)
Sep 18, 2020 8.147 8.182 8.147 8.182 31,957 +0.04(+0.43%)
Sep 17, 2020 8.147 8.147 8.133 8.147 9,208 +0.00(+0.00%)
Sep 16, 2020 8.168 8.182 8.133 8.147 126,380 +0.00(+0.00%)
Sep 15, 2020 8.154 8.182 8.133 8.147 53,498 +0.00(+0.00%)
Sep 14, 2020 8.175 8.210 8.147 8.147 60,843 -0.01(-0.17%)
Sep 11, 2020 8.175 8.175 8.126 8.161 18,948 -0.01(-0.09%)
Sep 10, 2020 8.175 8.175 8.142 8.168 11,122 +0.01(+0.09%)
Sep 09, 2020 8.126 8.161 8.111 8.161 20,531 +0.04(+0.44%)
Sep 08, 2020 8.083 8.133 8.083 8.126 16,183 +0.01(+0.17%)
Sep 04, 2020 8.168 8.214 8.097 8.111 50,905 -0.04(-0.52%)
Sep 03, 2020 8.154 8.210 8.135 8.154 84,409 -0.04(-0.52%)
Sep 02, 2020 8.147 8.210 8.133 8.196 22,011 +0.05(+0.63%)
Sep 01, 2020 8.090 8.147 8.083 8.145 20,673 +0.04(+0.50%)
Aug 31, 2020 8.119 8.125 8.097 8.104 24,610 +0.01(+0.09%)
Aug 28, 2020 8.048 8.097 8.048 8.097 35,492 +0.02(+0.26%)
Aug 27, 2020 8.083 8.083 8.038 8.076 30,640 -0.01(-0.09%)
Aug 26, 2020 8.069 8.090 8.069 8.083 38,896 -0.01(-0.09%)
Aug 25, 2020 8.062 8.090 8.053 8.090 17,425 +0.01(+0.18%)
Aug 24, 2020 8.062 8.090 8.055 8.076 17,087 +0.01(+0.18%)
Aug 21, 2020 8.048 8.083 8.048 8.062 63,349 -0.02(-0.22%)
Aug 20, 2020 8.066 8.080 8.009 8.080 71,253 +0.04(+0.44%)
Aug 19, 2020 8.016 8.066 8.016 8.045 38,962 +0.02(+0.26%)
Aug 18, 2020 7.974 8.038 7.974 8.023 29,892 +0.03(+0.35%)
Aug 17, 2020 7.995 8.000 7.946 7.995 183,999 +0.02(+0.22%)
Aug 14, 2020 7.988 7.995 7.925 7.978 113,012 -0.00(-0.04%)
Aug 13, 2020 7.988 8.059 7.932 7.981 57,310 -0.01(-0.13%)
Aug 12, 2020 8.009 8.038 7.981 7.991 89,322 +0.01(+0.13%)
Aug 11, 2020 8.052 8.059 7.974 7.981 97,576 -0.05(-0.61%)
Aug 10, 2020 8.009 8.052 8.002 8.030 127,387 +0.01(+0.18%)
Aug 07, 2020 7.995 8.020 7.995 8.016 20,495 -0.01(-0.06%)
Aug 06, 2020 8.030 8.030 8.002 8.022 34,216 -0.01(-0.11%)
Aug 05, 2020 7.988 8.045 7.988 8.030 34,016 +0.04(+0.53%)
Aug 04, 2020 7.946 8.023 7.946 7.988 42,854 +0.04(+0.53%)
Aug 03, 2020 7.925 7.946 7.911 7.946 19,199 +0.00(+0.00%)
Jul 31, 2020 7.967 7.995 7.925 7.946 23,342 +0.01(+0.18%)
Jul 30, 2020 7.932 7.974 7.925 7.932 27,416 -0.04(-0.53%)
Jul 29, 2020 7.904 7.995 7.904 7.974 37,819 +0.05(+0.62%)
Jul 28, 2020 7.897 7.939 7.897 7.925 66,046 +0.04(+0.45%)
Jul 27, 2020 7.855 7.897 7.855 7.890 51,495 +0.02(+0.27%)
Jul 24, 2020 7.827 7.869 7.827 7.869 24,765 +0.01(+0.18%)
Jul 23, 2020 7.862 7.876 7.841 7.855 93,605 -0.00(-0.04%)
Jul 22, 2020 7.837 7.876 7.823 7.858 149,719 +0.01(+0.18%)
Jul 21, 2020 7.796 7.872 7.796 7.844 254,195 +0.03(+0.36%)
Jul 20, 2020 7.789 7.816 7.779 7.816 34,057 +0.03(+0.36%)
Jul 17, 2020 7.761 7.796 7.761 7.789 42,986 +0.01(+0.18%)
Jul 16, 2020 7.747 7.775 7.733 7.775 68,181 +0.01(+0.18%)
Jul 15, 2020 7.775 7.789 7.733 7.761 313,515 +0.00(+0.00%)
Jul 14, 2020 7.754 7.775 7.691 7.761 108,190 +0.01(+0.09%)
Jul 13, 2020 7.928 7.984 7.642 7.754 1,392,034 -0.19(-2.37%)
Jul 10, 2020 7.949 7.998 7.935 7.942 12,179 -0.02(-0.26%)
Jul 09, 2020 7.956 7.977 7.956 7.963 37,849 +0.01(+0.09%)
Jul 08, 2020 7.964 7.964 7.942 7.956 36,968 +0.00(+0.00%)
Jul 07, 2020 7.956 7.977 7.935 7.956 22,233 -0.02(-0.26%)
Jul 06, 2020 7.956 8.002 7.956 7.977 32,137 +0.04(+0.53%)
Jul 02, 2020 7.977 7.977 7.893 7.935 40,406 +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.