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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Sep 28, 2018 7.979 8.022 7.979 7.991 107,270 -0.01(-0.08%)
Sep 27, 2018 7.985 8.016 7.979 7.997 80,934 +0.00(+0.00%)
Sep 26, 2018 7.973 7.997 7.954 7.997 163,650 +0.02(+0.31%)
Sep 25, 2018 7.997 7.997 7.973 7.973 45,037 -0.02(-0.31%)
Sep 24, 2018 7.985 7.997 7.966 7.997 105,111 +0.00(+0.00%)
Sep 21, 2018 7.973 7.997 7.948 7.997 117,286 +0.03(+0.39%)
Sep 20, 2018 7.929 7.973 7.929 7.966 59,455 +0.04(+0.51%)
Sep 19, 2018 7.914 7.938 7.914 7.926 48,190 +0.00(+0.00%)
Sep 18, 2018 7.926 7.934 7.908 7.926 75,405 +0.00(+0.00%)
Sep 17, 2018 7.920 7.945 7.908 7.926 52,582 -0.01(-0.08%)
Sep 14, 2018 7.957 7.963 7.926 7.932 67,221 -0.03(-0.39%)
Sep 13, 2018 7.939 7.966 7.939 7.963 92,936 +0.02(+0.23%)
Sep 12, 2018 7.932 7.951 7.926 7.945 83,095 +0.01(+0.16%)
Sep 11, 2018 7.945 7.945 7.920 7.932 82,601 -0.01(-0.15%)
Sep 10, 2018 7.920 7.957 7.920 7.945 39,217 +0.02(+0.23%)
Sep 07, 2018 7.932 7.945 7.926 7.926 84,758 -0.02(-0.23%)
Sep 06, 2018 7.951 7.974 7.939 7.945 107,509 -0.01(-0.15%)
Sep 05, 2018 7.939 7.957 7.926 7.957 82,080 +0.01(+0.16%)
Sep 04, 2018 7.895 7.951 7.895 7.945 118,479 +0.06(+0.70%)
Aug 31, 2018 7.889 7.889 7.889 0 -0.07(-0.85%)
Aug 30, 2018 7.957 7.963 7.932 7.957 71,651 +0.02(+0.23%)
Aug 29, 2018 7.945 7.962 7.932 7.939 89,367 -0.01(-0.08%)
Aug 28, 2018 7.945 7.957 7.945 7.945 135,500 +0.00(+0.00%)
Aug 27, 2018 7.969 7.969 7.945 7.945 59,197 -0.01(-0.15%)
Aug 24, 2018 7.963 7.969 7.945 7.957 28,090 +0.01(+0.08%)
Aug 23, 2018 7.957 7.969 7.945 7.951 27,341 -0.01(-0.12%)
Aug 22, 2018 7.929 7.966 7.929 7.960 75,975 +0.01(+0.08%)
Aug 21, 2018 7.966 7.966 7.911 7.954 153,232 -0.01(-0.08%)
Aug 20, 2018 7.960 7.991 7.954 7.960 35,193 +0.00(+0.00%)
Aug 17, 2018 7.991 7.991 7.954 7.960 27,089 +0.00(+0.00%)
Aug 16, 2018 7.948 7.972 7.942 7.960 7,253 +0.02(+0.23%)
Aug 15, 2018 7.972 7.991 7.905 7.942 51,753 -0.03(-0.38%)
Aug 14, 2018 7.954 7.985 7.954 7.972 23,698 +0.01(+0.15%)
Aug 13, 2018 7.923 7.960 7.923 7.960 51,069 +0.02(+0.23%)
Aug 10, 2018 7.942 7.954 7.929 7.942 57,605 -0.01(-0.08%)
Aug 09, 2018 7.954 7.954 7.936 7.948 89,657 +0.00(+0.00%)
Aug 08, 2018 7.942 7.960 7.942 7.948 73,123 -0.01(-0.15%)
Aug 07, 2018 7.936 7.966 7.936 7.960 80,484 +0.02(+0.23%)
Aug 06, 2018 7.911 7.942 7.905 7.942 64,415 +0.02(+0.31%)
Aug 03, 2018 7.905 7.923 7.893 7.917 35,248 +0.01(+0.08%)
Aug 02, 2018 7.868 7.911 7.844 7.911 64,336 +0.01(+0.08%)
Aug 01, 2018 7.917 7.942 7.905 7.905 67,794 -0.02(-0.31%)
Jul 31, 2018 7.936 7.947 7.929 7.929 64,586 -0.01(-0.08%)
Jul 30, 2018 7.936 7.960 7.923 7.936 125,464 -0.01(-0.15%)
Jul 27, 2018 7.936 7.966 7.929 7.948 52,057 +0.00(+0.05%)
Jul 26, 2018 7.954 7.963 7.936 7.944 40,756 -0.01(-0.18%)
Jul 25, 2018 7.936 7.958 7.933 7.958 35,379 +0.02(+0.21%)
Jul 24, 2018 7.936 7.966 7.929 7.942 42,830 +0.01(+0.15%)
Jul 23, 2018 7.991 7.991 7.929 7.929 84,123 -0.03(-0.35%)
Jul 20, 2018 7.939 7.957 7.920 7.957 28,123 +0.01(+0.08%)
Jul 19, 2018 7.902 7.951 7.902 7.951 96,810 +0.04(+0.46%)
Jul 18, 2018 7.939 7.942 7.908 7.914 78,400 -0.03(-0.38%)
Jul 17, 2018 7.878 7.957 7.878 7.945 76,596 +0.03(+0.35%)
Jul 16, 2018 7.914 7.927 7.914 7.917 37,460 +0.00(+0.04%)
Jul 13, 2018 7.884 7.927 7.884 7.914 66,281 +0.00(+0.00%)
Jul 12, 2018 7.920 7.920 7.908 7.914 23,262 -0.01(-0.15%)
Jul 11, 2018 7.914 7.933 7.884 7.927 19,406 +0.00(+0.04%)
Jul 10, 2018 7.933 7.933 7.902 7.924 28,581 -0.02(-0.19%)
Jul 09, 2018 7.890 7.945 7.890 7.939 89,225 +0.06(+0.77%)
Jul 06, 2018 7.896 7.912 7.878 7.878 130,700 -0.02(-0.31%)
Jul 05, 2018 7.920 7.920 7.896 7.902 34,419 -0.03(-0.38%)
Jul 03, 2018 7.933 7.933 7.933 0 +0.02(+0.23%)
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.