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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 8.225 8.239 8.182 8.210 28,531 +0.03(+0.35%)
Sep 29, 2020 8.225 8.225 8.160 8.182 14,500 -0.02(-0.26%)
Sep 28, 2020 8.239 8.239 8.189 8.203 37,043 +0.05(+0.62%)
Sep 25, 2020 8.153 8.160 8.139 8.153 36,956 +0.01(+0.09%)
Sep 24, 2020 8.203 8.203 8.139 8.146 34,503 -0.05(-0.57%)
Sep 23, 2020 8.275 8.282 8.192 8.192 33,894 -0.09(-1.08%)
Sep 22, 2020 8.239 8.282 8.239 8.282 68,655 +0.08(+1.01%)
Sep 21, 2020 8.185 8.214 8.185 8.200 58,704 -0.04(-0.52%)
Sep 18, 2020 8.207 8.242 8.207 8.242 31,724 +0.04(+0.43%)
Sep 17, 2020 8.207 8.207 8.192 8.207 9,141 +0.00(+0.00%)
Sep 16, 2020 8.228 8.242 8.192 8.207 125,458 +0.00(+0.00%)
Sep 15, 2020 8.214 8.242 8.192 8.207 53,108 +0.00(+0.00%)
Sep 14, 2020 8.235 8.271 8.207 8.207 60,399 -0.01(-0.17%)
Sep 11, 2020 8.235 8.235 8.185 8.221 18,810 -0.01(-0.09%)
Sep 10, 2020 8.235 8.235 8.201 8.228 11,041 +0.01(+0.09%)
Sep 09, 2020 8.185 8.221 8.171 8.221 20,382 +0.04(+0.44%)
Sep 08, 2020 8.143 8.192 8.143 8.185 16,065 +0.01(+0.17%)
Sep 04, 2020 8.228 8.275 8.157 8.171 50,534 -0.04(-0.52%)
Sep 03, 2020 8.214 8.271 8.194 8.214 83,794 -0.04(-0.52%)
Sep 02, 2020 8.207 8.271 8.192 8.257 21,850 +0.05(+0.63%)
Sep 01, 2020 8.150 8.207 8.143 8.205 20,522 +0.04(+0.50%)
Aug 31, 2020 8.178 8.184 8.157 8.164 24,430 +0.01(+0.09%)
Aug 28, 2020 8.107 8.157 8.107 8.157 35,233 +0.02(+0.26%)
Aug 27, 2020 8.143 8.143 8.097 8.135 30,417 -0.01(-0.09%)
Aug 26, 2020 8.128 8.150 8.128 8.143 38,612 -0.01(-0.09%)
Aug 25, 2020 8.121 8.150 8.112 8.150 17,298 +0.01(+0.18%)
Aug 24, 2020 8.121 8.150 8.114 8.135 16,962 +0.01(+0.18%)
Aug 21, 2020 8.107 8.143 8.107 8.121 62,887 -0.02(-0.22%)
Aug 20, 2020 8.125 8.139 8.068 8.139 70,733 +0.04(+0.44%)
Aug 19, 2020 8.075 8.125 8.075 8.104 38,678 +0.02(+0.26%)
Aug 18, 2020 8.033 8.097 8.033 8.082 29,674 +0.03(+0.35%)
Aug 17, 2020 8.054 8.059 8.005 8.054 182,657 +0.02(+0.22%)
Aug 14, 2020 8.047 8.053 7.983 8.036 112,188 -0.00(-0.04%)
Aug 13, 2020 8.047 8.118 7.990 8.040 56,892 -0.01(-0.13%)
Aug 12, 2020 8.068 8.097 8.040 8.050 88,671 +0.01(+0.13%)
Aug 11, 2020 8.111 8.118 8.033 8.040 96,864 -0.05(-0.61%)
Aug 10, 2020 8.068 8.111 8.061 8.089 126,459 +0.01(+0.18%)
Aug 07, 2020 8.054 8.079 8.054 8.075 20,346 -0.01(-0.06%)
Aug 06, 2020 8.089 8.089 8.061 8.080 33,967 -0.01(-0.11%)
Aug 05, 2020 8.047 8.104 8.047 8.089 33,768 +0.04(+0.53%)
Aug 04, 2020 8.005 8.082 8.005 8.047 42,542 +0.04(+0.53%)
Aug 03, 2020 7.983 8.005 7.969 8.005 19,059 +0.00(+0.00%)
Jul 31, 2020 8.026 8.054 7.983 8.005 23,172 +0.01(+0.18%)
Jul 30, 2020 7.990 8.033 7.983 7.990 27,216 -0.04(-0.53%)
Jul 29, 2020 7.962 8.054 7.962 8.033 37,543 +0.05(+0.62%)
Jul 28, 2020 7.955 7.997 7.955 7.983 65,565 +0.04(+0.45%)
Jul 27, 2020 7.913 7.955 7.913 7.948 51,120 +0.02(+0.27%)
Jul 24, 2020 7.884 7.927 7.884 7.927 24,585 +0.01(+0.18%)
Jul 23, 2020 7.920 7.934 7.898 7.913 92,922 -0.00(-0.04%)
Jul 22, 2020 7.895 7.934 7.881 7.916 148,627 +0.01(+0.18%)
Jul 21, 2020 7.853 7.930 7.853 7.902 252,342 +0.03(+0.36%)
Jul 20, 2020 7.846 7.874 7.836 7.874 33,809 +0.03(+0.36%)
Jul 17, 2020 7.818 7.853 7.818 7.846 42,672 +0.01(+0.18%)
Jul 16, 2020 7.804 7.832 7.790 7.832 67,684 +0.01(+0.18%)
Jul 15, 2020 7.832 7.846 7.790 7.818 311,229 +0.00(+0.00%)
Jul 14, 2020 7.811 7.832 7.747 7.818 107,401 +0.01(+0.09%)
Jul 13, 2020 7.986 8.043 7.698 7.811 1,381,886 -0.19(-2.37%)
Jul 10, 2020 8.007 8.057 7.993 8.000 12,090 -0.02(-0.26%)
Jul 09, 2020 8.014 8.036 8.014 8.022 37,573 +0.01(+0.09%)
Jul 08, 2020 8.022 8.022 8.000 8.014 36,698 +0.00(+0.00%)
Jul 07, 2020 8.014 8.036 7.993 8.014 22,071 -0.02(-0.26%)
Jul 06, 2020 8.014 8.061 8.014 8.036 31,903 +0.04(+0.53%)
Jul 02, 2020 8.036 8.036 7.951 7.993 40,112 +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.