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 )

10.75 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Jun 29, 2018 7.953 8.002 7.953 7.996 131,403 +0.03(+0.39%)
Jun 28, 2018 7.947 8.002 7.947 7.965 58,947 -0.01(-0.15%)
Jun 27, 2018 7.941 7.984 7.941 7.978 69,898 +0.02(+0.31%)
Jun 26, 2018 7.941 7.965 7.941 7.953 17,509 +0.01(+0.08%)
Jun 25, 2018 7.971 7.971 7.929 7.947 109,488 -0.04(-0.54%)
Jun 22, 2018 8.002 8.002 7.965 7.990 89,594 -0.02(-0.31%)
Jun 21, 2018 7.984 8.014 7.941 8.014 93,129 +0.05(+0.66%)
Jun 20, 2018 7.944 7.987 7.944 7.962 142,978 +0.01(+0.08%)
Jun 19, 2018 7.993 7.993 7.944 7.956 68,777 -0.01(-0.15%)
Jun 18, 2018 8.023 8.023 7.962 7.968 51,838 -0.02(-0.31%)
Jun 15, 2018 8.017 7.987 7.993 45,837 -0.02(-0.23%)
Jun 14, 2018 7.974 8.011 7.974 8.011 100,637 +0.04(+0.46%)
Jun 13, 2018 7.999 8.008 7.974 7.974 44,614 -0.02(-0.31%)
Jun 12, 2018 8.005 8.036 7.999 7.999 112,991 -0.01(-0.13%)
Jun 11, 2018 7.993 8.017 7.987 8.010 77,144 +0.01(+0.13%)
Jun 08, 2018 8.030 8.036 7.993 7.999 71,202 -0.04(-0.53%)
Jun 07, 2018 8.030 8.048 8.023 8.042 28,052 +0.03(+0.38%)
Jun 06, 2018 8.036 8.011 8.011 37,695 -0.02(-0.25%)
Jun 05, 2018 8.054 8.066 8.031 8.031 34,693 -0.03(-0.36%)
Jun 04, 2018 8.066 8.085 8.048 8.060 45,210 -0.01(-0.15%)
Jun 01, 2018 8.030 8.072 8.030 8.072 86,007 +0.01(+0.14%)
May 31, 2018 8.023 8.078 8.015 8.061 101,015 +0.04(+0.47%)
May 30, 2018 8.011 8.030 8.005 8.023 74,356 +0.02(+0.23%)
May 29, 2018 7.993 8.030 7.993 8.005 116,437 -0.01(-0.15%)
May 25, 2018 8.017 8.017 8.017 0 +0.00(+0.00%)
May 24, 2018 8.048 8.048 8.017 8.017 89,637 -0.05(-0.61%)
May 23, 2018 8.054 8.078 8.048 8.066 97,199 +0.05(+0.65%)
May 22, 2018 8.014 8.045 8.002 8.014 94,686 -0.01(-0.15%)
May 21, 2018 8.045 8.069 8.026 8.026 94,545 -0.02(-0.30%)
May 18, 2018 8.008 8.081 8.008 8.051 96,681 -0.01(-0.15%)
May 17, 2018 8.063 8.093 8.045 8.063 128,373 -0.02(-0.23%)
May 16, 2018 8.069 8.099 8.057 8.081 115,768 -0.01(-0.08%)
May 15, 2018 8.124 8.124 8.087 8.087 40,634 -0.04(-0.45%)
May 14, 2018 8.142 8.172 8.118 8.124 50,542 -0.04(-0.45%)
May 11, 2018 8.166 8.166 8.124 8.160 15,932 +0.04(+0.45%)
May 10, 2018 8.136 8.160 8.118 8.124 31,610 -0.01(-0.15%)
May 09, 2018 8.154 8.154 8.130 8.136 29,424 -0.02(-0.22%)
May 08, 2018 8.118 8.178 8.118 8.154 70,290 +0.01(+0.15%)
May 07, 2018 8.099 8.166 8.099 8.142 128,373 +0.04(+0.53%)
May 04, 2018 8.087 8.124 8.081 8.099 50,393 -0.02(-0.22%)
May 03, 2018 8.233 8.233 8.039 8.118 218,736 -0.12(-1.48%)
May 02, 2018 8.209 8.251 8.172 8.239 126,374 +0.00(+0.00%)
May 01, 2018 8.215 8.282 8.215 8.239 66,861 +0.00(+0.00%)
Apr 30, 2018 8.245 8.270 8.233 8.239 58,923 -0.02(-0.22%)
Apr 27, 2018 8.191 8.294 8.191 8.257 128,255 +0.04(+0.52%)
Apr 26, 2018 8.191 8.233 8.172 8.215 66,361 +0.05(+0.67%)
Apr 25, 2018 8.130 8.160 8.093 8.160 93,584 +0.04(+0.45%)
Apr 24, 2018 8.142 8.142 8.124 8.124 38,303 +0.01(+0.15%)
Apr 23, 2018 8.093 8.112 8.093 8.112 36,410 -0.01(-0.07%)
Apr 20, 2018 8.099 8.148 8.099 8.118 35,371 -0.06(-0.70%)
Apr 19, 2018 8.114 8.174 8.114 8.174 80,434 -0.02(-0.22%)
Apr 18, 2018 8.211 8.217 8.187 8.193 31,227 -0.03(-0.37%)
Apr 17, 2018 8.253 8.253 8.205 8.223 61,979 +0.02(+0.22%)
Apr 16, 2018 8.259 8.265 8.180 8.205 35,688 +0.00(+0.00%)
Apr 13, 2018 8.205 8.205 8.174 8.205 19,928 +0.01(+0.07%)
Apr 12, 2018 8.235 8.235 8.174 8.199 17,417 +0.00(+0.00%)
Apr 11, 2018 8.150 8.205 8.150 8.199 37,015 +0.03(+0.37%)
Apr 10, 2018 8.144 8.193 8.137 8.168 33,411 +0.01(+0.07%)
Apr 09, 2018 8.150 8.199 8.150 8.162 25,649 -0.01(-0.15%)
Apr 06, 2018 8.150 8.187 8.150 8.174 38,353 +0.02(+0.30%)
Apr 05, 2018 8.150 8.187 8.150 8.150 54,988 +0.00(+0.00%)
Apr 04, 2018 8.156 8.241 8.150 8.150 40,810 -0.06(-0.68%)
Apr 03, 2018 8.217 8.241 8.193 8.206 44,355 -0.00(-0.06%)
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.