Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

11.28 -0.05 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.030 8.042 7.974 8.025 47,117 +0.02(+0.28%)
Sep 28, 2017 7.985 8.017 7.968 8.002 268,463 +0.01(+0.14%)
Sep 27, 2017 7.912 7.991 429,251 -0.03(-0.35%)
Sep 26, 2017 8.064 8.078 7.965 8.019 216,203 -0.05(-0.56%)
Sep 25, 2017 8.075 8.109 8.064 8.064 39,598 -0.03(-0.35%)
Sep 22, 2017 8.070 8.115 8.070 8.092 46,528 +0.03(+0.35%)
Sep 21, 2017 8.098 8.145 8.042 8.064 49,218 -0.04(-0.51%)
Sep 20, 2017 8.072 8.105 8.055 8.105 39,353 +0.06(+0.70%)
Sep 19, 2017 8.060 8.128 8.049 8.049 73,548 -0.03(-0.35%)
Sep 18, 2017 8.116 8.116 8.072 8.077 79,462 -0.02(-0.28%)
Sep 15, 2017 8.044 8.100 8.044 8.100 35,140 +0.03(+0.35%)
Sep 14, 2017 8.044 8.081 8.044 8.072 28,960 +0.02(+0.21%)
Sep 13, 2017 8.032 8.055 8.032 8.055 28,480 +0.01(+0.14%)
Sep 12, 2017 8.088 8.088 8.044 8.044 84,493 -0.02(-0.28%)
Sep 11, 2017 8.066 8.072 8.066 8.066 104,754 +0.01(+0.07%)
Sep 08, 2017 8.060 8.122 8.060 8.060 114,151 -0.02(-0.28%)
Sep 07, 2017 8.077 8.100 8.077 8.083 47,508 -0.01(-0.07%)
Sep 06, 2017 8.066 8.100 8.049 8.088 68,649 +0.02(+0.28%)
Sep 05, 2017 8.066 8.081 8.066 8.066 51,751 -0.02(-0.28%)
Sep 01, 2017 8.105 8.110 8.072 8.088 88,513 +0.00(+0.00%)
Aug 31, 2017 8.094 8.116 8.072 8.088 67,812 +0.03(+0.35%)
Aug 30, 2017 8.077 8.086 8.060 8.060 35,896 -0.01(-0.14%)
Aug 29, 2017 8.066 8.100 8.066 8.072 60,038 -0.03(-0.35%)
Aug 28, 2017 8.122 8.169 8.088 8.100 41,141 +0.03(+0.42%)
Aug 25, 2017 8.077 8.083 8.066 8.066 109,050 +0.01(+0.07%)
Aug 24, 2017 8.066 8.077 8.060 8.060 98,193 +0.00(+0.00%)
Aug 23, 2017 8.077 8.116 8.044 8.060 84,950 -0.01(-0.07%)
Aug 22, 2017 8.060 8.088 8.021 8.066 74,583 +0.05(+0.61%)
Aug 21, 2017 8.062 8.062 8.017 8.017 82,670 -0.03(-0.35%)
Aug 18, 2017 8.051 8.051 8.034 8.045 162,765 +0.03(+0.35%)
Aug 17, 2017 8.079 8.079 8.017 8.017 80,430 -0.02(-0.21%)
Aug 16, 2017 8.062 8.079 8.028 8.034 171,701 +0.01(+0.07%)
Aug 15, 2017 8.045 8.056 8.017 8.028 135,961 -0.04(-0.55%)
Aug 14, 2017 8.112 8.140 8.062 8.073 326,909 +0.00(+0.00%)
Aug 11, 2017 7.900 8.162 7.889 8.073 303,966 +0.07(+0.84%)
Aug 10, 2017 8.045 8.070 7.984 8.006 163,081 -0.04(-0.49%)
Aug 09, 2017 8.123 8.123 8.034 8.045 265,467 -0.03(-0.35%)
Aug 08, 2017 8.062 8.095 8.056 8.073 252,842 +0.01(+0.14%)
Aug 07, 2017 8.012 8.106 8.012 8.062 526,595 +0.10(+1.21%)
Aug 04, 2017 8.000 8.040 7.950 7.965 61,756 +0.01(+0.12%)
Aug 03, 2017 7.973 7.973 7.945 7.956 73,991 +0.01(+0.14%)
Aug 02, 2017 7.917 7.945 7.917 7.945 73,250 +0.03(+0.35%)
Aug 01, 2017 7.945 7.945 7.886 7.917 61,823 -0.02(-0.21%)
Jul 31, 2017 7.883 7.945 7.878 7.934 94,103 +0.07(+0.92%)
Jul 28, 2017 7.878 7.878 7.850 7.861 28,883 +0.02(+0.21%)
Jul 27, 2017 7.861 7.895 7.839 7.844 90,742 -0.01(-0.14%)
Jul 26, 2017 7.828 7.861 7.821 7.856 32,791 +0.06(+0.71%)
Jul 25, 2017 7.816 7.831 7.800 7.800 50,925 -0.02(-0.21%)
Jul 24, 2017 7.828 7.828 7.808 7.816 35,688 -0.01(-0.14%)
Jul 21, 2017 7.828 7.839 7.789 7.828 24,339 +0.02(+0.21%)
Jul 20, 2017 7.839 7.839 7.805 7.811 71,627 +0.02(+0.19%)
Jul 19, 2017 7.829 7.829 7.796 7.796 44,830 -0.02(-0.21%)
Jul 18, 2017 7.774 7.824 7.774 7.812 55,162 +0.02(+0.21%)
Jul 17, 2017 7.824 7.824 7.774 7.796 82,126 +0.00(+0.00%)
Jul 14, 2017 7.790 7.799 7.779 7.796 17,263 +0.02(+0.21%)
Jul 13, 2017 7.785 7.835 7.763 7.779 35,329 -0.01(-0.07%)
Jul 12, 2017 7.790 7.829 7.768 7.785 62,107 -0.01(-0.07%)
Jul 11, 2017 7.801 7.812 7.774 7.790 36,772 -0.02(-0.28%)
Jul 10, 2017 7.757 7.812 7.735 7.812 99,677 +0.07(+0.93%)
Jul 07, 2017 7.729 7.746 7.707 7.740 53,371 +0.06(+0.72%)
Jul 06, 2017 7.752 7.785 7.679 7.685 106,678 -0.08(-1.00%)
Jul 05, 2017 7.785 7.785 7.735 7.763 66,555 -0.03(-0.42%)
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.