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, 2019 8.791 8.791 8.651 8.651 62,959 -0.08(-0.91%)
Sep 27, 2019 8.718 8.779 8.711 8.731 20,301 +0.00(+0.00%)
Sep 26, 2019 8.744 8.744 8.691 8.731 26,117 +0.00(+0.00%)
Sep 25, 2019 8.744 8.771 8.724 8.731 27,169 -0.04(-0.45%)
Sep 24, 2019 8.758 8.795 8.724 8.771 36,129 +0.03(+0.30%)
Sep 23, 2019 8.744 8.784 8.731 8.744 49,754 -0.02(-0.23%)
Sep 20, 2019 8.724 8.771 8.718 8.764 22,557 +0.03(+0.34%)
Sep 19, 2019 8.695 8.754 8.695 8.734 61,950 +0.03(+0.30%)
Sep 18, 2019 8.721 8.746 8.629 8.708 77,941 -0.01(-0.15%)
Sep 17, 2019 8.728 8.728 8.701 8.721 49,722 -0.02(-0.23%)
Sep 16, 2019 8.708 8.757 8.688 8.741 31,360 +0.00(+0.00%)
Sep 13, 2019 8.774 8.774 8.728 8.741 17,544 -0.01(-0.15%)
Sep 12, 2019 8.767 8.820 8.748 8.754 29,338 -0.02(-0.26%)
Sep 11, 2019 8.774 8.788 8.759 8.777 4,298 +0.02(+0.19%)
Sep 10, 2019 8.734 8.774 8.734 8.760 24,471 +0.02(+0.22%)
Sep 09, 2019 8.754 8.754 8.736 8.741 11,501 -0.02(-0.23%)
Sep 06, 2019 8.748 8.781 8.748 8.761 11,645 +0.02(+0.24%)
Sep 05, 2019 8.681 8.794 8.681 8.741 37,313 +0.06(+0.68%)
Sep 04, 2019 8.695 8.728 8.668 8.681 55,263 +0.03(+0.31%)
Sep 03, 2019 8.662 8.662 8.629 8.655 48,875 -0.02(-0.23%)
Aug 30, 2019 8.681 8.681 8.648 8.675 26,618 +0.01(+0.08%)
Aug 29, 2019 8.635 8.668 8.615 8.668 14,917 +0.05(+0.54%)
Aug 28, 2019 8.629 8.679 8.622 8.622 9,994 +0.01(+0.15%)
Aug 27, 2019 8.648 8.655 8.609 8.609 13,085 -0.04(-0.46%)
Aug 26, 2019 8.714 8.714 8.595 8.648 37,054 -0.04(-0.46%)
Aug 23, 2019 8.655 8.698 8.607 8.688 23,593 -0.02(-0.23%)
Aug 22, 2019 8.629 8.714 8.626 8.708 84,508 +0.09(+1.04%)
Aug 21, 2019 8.625 8.632 8.589 8.619 29,587 +0.01(+0.08%)
Aug 20, 2019 8.632 8.632 8.599 8.612 31,560 -0.01(-0.08%)
Aug 19, 2019 8.632 8.645 8.619 8.619 50,583 +0.00(+0.00%)
Aug 16, 2019 8.573 8.745 8.573 8.619 28,901 +0.06(+0.75%)
Aug 15, 2019 8.599 8.599 8.540 8.555 32,247 -0.02(-0.21%)
Aug 14, 2019 8.645 8.717 8.559 8.573 50,839 -0.09(-1.06%)
Aug 13, 2019 8.671 8.717 8.665 8.665 49,768 -0.05(-0.53%)
Aug 12, 2019 8.717 8.744 8.678 8.711 10,369 -0.02(-0.19%)
Aug 09, 2019 8.697 8.744 8.697 8.728 16,123 +0.01(+0.12%)
Aug 08, 2019 8.697 8.781 8.697 8.717 35,963 +0.03(+0.30%)
Aug 07, 2019 8.678 8.704 8.650 8.691 64,591 +0.00(+0.00%)
Aug 06, 2019 8.651 8.717 8.651 8.691 42,288 +0.01(+0.08%)
Aug 05, 2019 8.730 8.730 8.592 8.684 59,725 -0.06(-0.68%)
Aug 02, 2019 8.744 8.776 8.744 8.744 38,940 -0.02(-0.23%)
Aug 01, 2019 8.744 8.776 8.739 8.763 101,542 +0.03(+0.38%)
Jul 31, 2019 8.724 8.757 8.717 8.730 126,092 +0.00(+0.00%)
Jul 30, 2019 8.717 8.744 8.691 8.730 71,030 -0.00(-0.00%)
Jul 29, 2019 8.717 8.743 8.704 8.730 35,134 +0.01(+0.15%)
Jul 26, 2019 8.744 8.755 8.704 8.717 23,121 -0.01(-0.08%)
Jul 25, 2019 8.717 8.734 8.678 8.724 39,868 +0.00(+0.00%)
Jul 24, 2019 8.724 8.770 8.717 8.724 37,068 +0.01(+0.08%)
Jul 23, 2019 8.763 8.763 8.684 8.717 52,129 -0.03(-0.34%)
Jul 22, 2019 8.786 8.841 8.747 8.747 22,237 -0.05(-0.59%)
Jul 19, 2019 8.832 8.891 8.766 8.799 43,137 -0.05(-0.59%)
Jul 18, 2019 8.819 8.864 8.812 8.851 141,099 +0.01(+0.07%)
Jul 17, 2019 8.825 8.864 8.819 8.845 19,057 +0.01(+0.15%)
Jul 16, 2019 8.779 8.838 8.779 8.832 100,389 +0.03(+0.37%)
Jul 15, 2019 8.806 8.806 8.760 8.799 65,052 +0.00(+0.00%)
Jul 12, 2019 8.812 8.845 8.799 8.799 24,169 +0.00(+0.00%)
Jul 11, 2019 8.819 8.851 8.799 8.799 20,722 +0.01(+0.15%)
Jul 10, 2019 8.845 8.878 8.786 8.786 45,066 -0.05(-0.59%)
Jul 09, 2019 8.851 8.878 8.832 8.838 186,051 -0.05(-0.59%)
Jul 08, 2019 8.884 8.891 8.858 8.891 16,340 +0.02(+0.22%)
Jul 05, 2019 8.825 8.943 8.812 8.871 36,100 -0.05(-0.51%)
Jul 03, 2019 8.806 8.917 8.800 8.917 15,297 +0.14(+1.65%)
Jul 02, 2019 8.760 8.779 8.760 8.772 3,934 +0.03(+0.36%)
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.