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 )

11.28 -0.05 (-0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 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.