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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2016 7.432 7.464 7.383 7.464 171,483 +0.09(+1.18%)
Sep 29, 2016 7.432 7.442 7.344 7.377 91,457 -0.03(-0.37%)
Sep 28, 2016 7.448 7.470 7.377 7.404 91,731 -0.01(-0.07%)
Sep 27, 2016 7.388 7.415 7.350 7.410 103,842 +0.02(+0.22%)
Sep 26, 2016 7.426 7.442 7.386 7.393 78,761 -0.03(-0.44%)
Sep 23, 2016 7.448 7.448 7.393 7.426 88,039 +0.01(+0.15%)
Sep 22, 2016 7.426 7.453 7.404 7.415 123,220 +0.05(+0.67%)
Sep 21, 2016 7.383 7.388 7.312 7.366 101,093 +0.02(+0.30%)
Sep 20, 2016 7.355 7.366 7.328 7.344 63,940 +0.03(+0.37%)
Sep 19, 2016 7.355 7.355 7.280 7.317 95,190 -0.04(-0.59%)
Sep 16, 2016 7.334 7.361 7.253 7.361 180,407 +0.01(+0.07%)
Sep 15, 2016 7.323 7.382 7.307 7.355 141,271 +0.02(+0.22%)
Sep 14, 2016 7.350 7.350 7.328 7.339 64,959 +0.01(+0.07%)
Sep 13, 2016 7.361 7.370 7.301 7.334 154,379 -0.02(-0.29%)
Sep 12, 2016 7.366 7.377 7.334 7.355 77,070 -0.01(-0.07%)
Sep 09, 2016 7.442 7.442 7.301 7.361 203,246 -0.09(-1.16%)
Sep 08, 2016 7.474 7.480 7.431 7.447 105,966 -0.02(-0.29%)
Sep 07, 2016 7.404 7.474 7.404 7.469 99,972 +0.08(+1.02%)
Sep 06, 2016 7.393 7.401 7.382 7.393 101,375 +0.01(+0.15%)
Sep 02, 2016 7.409 7.382 7.382 7.382 78,028 +0.00(+0.00%)
Sep 01, 2016 7.388 7.426 7.361 7.382 91,076 -0.01(-0.07%)
Aug 31, 2016 7.399 7.404 7.366 7.388 173,420 +0.01(+0.15%)
Aug 30, 2016 7.361 7.388 7.361 7.377 43,788 +0.00(+0.00%)
Aug 29, 2016 7.350 7.382 7.339 7.377 91,893 +0.02(+0.22%)
Aug 26, 2016 7.372 7.420 7.334 7.361 116,522 +0.01(+0.07%)
Aug 25, 2016 7.355 7.377 7.334 7.355 80,881 +0.01(+0.07%)
Aug 24, 2016 7.361 7.366 7.334 7.350 64,584 -0.01(-0.07%)
Aug 23, 2016 7.355 7.377 7.328 7.355 80,677 +0.01(+0.15%)
Aug 22, 2016 7.328 7.355 7.307 7.344 67,836 +0.03(+0.44%)
Aug 19, 2016 7.339 7.339 7.296 7.312 117,841 -0.03(-0.37%)
Aug 18, 2016 7.339 7.344 7.328 7.339 50,862 +0.01(+0.07%)
Aug 17, 2016 7.339 7.339 7.323 7.334 58,486 +0.01(+0.07%)
Aug 16, 2016 7.296 7.334 7.280 7.328 89,170 +0.05(+0.66%)
Aug 15, 2016 7.269 7.307 7.253 7.280 125,713 +0.03(+0.44%)
Aug 12, 2016 7.301 7.315 7.248 7.248 178,042 -0.03(-0.44%)
Aug 11, 2016 7.312 7.312 7.261 7.280 189,162 -0.01(-0.15%)
Aug 10, 2016 7.312 7.323 7.258 7.291 112,727 -0.01(-0.15%)
Aug 09, 2016 7.312 7.334 7.274 7.301 90,082 -0.02(-0.22%)
Aug 08, 2016 7.328 7.344 7.307 7.317 79,065 -0.02(-0.22%)
Aug 05, 2016 7.328 7.366 7.323 7.334 99,831 +0.01(+0.07%)
Aug 04, 2016 7.296 7.328 7.296 7.328 99,977 +0.04(+0.59%)
Aug 03, 2016 7.296 7.317 7.280 7.285 187,727 -0.01(-0.07%)
Aug 02, 2016 7.328 7.328 7.231 7.291 91,409 -0.04(-0.51%)
Aug 01, 2016 7.360 7.366 7.285 7.328 83,104 -0.01(-0.15%)
Jul 29, 2016 7.323 7.363 7.317 7.339 49,211 +0.03(+0.44%)
Jul 28, 2016 7.323 7.323 7.272 7.307 92,516 +0.01(+0.07%)
Jul 27, 2016 7.317 7.317 7.264 7.301 52,463 +0.02(+0.22%)
Jul 26, 2016 7.274 7.312 7.231 7.285 118,484 +0.01(+0.07%)
Jul 25, 2016 7.323 7.337 7.274 7.280 65,751 -0.03(-0.37%)
Jul 22, 2016 7.350 7.350 7.280 7.307 120,337 -0.02(-0.29%)
Jul 21, 2016 7.387 7.414 7.307 7.328 82,985 -0.03(-0.44%)
Jul 20, 2016 7.355 7.387 7.323 7.360 45,807 +0.05(+0.66%)
Jul 19, 2016 7.381 7.387 7.285 7.312 63,294 -0.02(-0.29%)
Jul 18, 2016 7.413 7.413 7.317 7.333 123,925 +0.01(+0.07%)
Jul 15, 2016 7.312 7.342 7.302 7.328 73,315 +0.00(+0.00%)
Jul 14, 2016 7.312 7.365 7.275 7.328 110,379 +0.05(+0.66%)
Jul 13, 2016 7.301 7.328 7.253 7.280 153,326 -0.01(-0.15%)
Jul 12, 2016 7.275 7.307 7.221 7.291 63,308 +0.03(+0.44%)
Jul 11, 2016 7.296 7.296 7.227 7.259 41,866 -0.04(-0.51%)
Jul 08, 2016 7.280 7.323 7.205 7.296 61,970 +0.04(+0.51%)
Jul 07, 2016 7.205 7.285 7.192 7.259 56,748 +0.06(+0.89%)
Jul 06, 2016 7.157 7.200 7.141 7.195 100,971 +0.03(+0.37%)
Jul 05, 2016 7.205 7.211 7.136 7.168 79,020 -0.06(-0.89%)
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.