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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 30, 2017 8.111 8.116 8.036 8.088 96,035 +0.06(+0.72%)
Jun 29, 2017 8.070 8.070 8.013 8.030 60,182 -0.01(-0.14%)
Jun 28, 2017 8.030 8.059 8.019 8.042 29,643 +0.01(+0.14%)
Jun 27, 2017 8.082 8.082 8.013 8.030 43,809 -0.02(-0.29%)
Jun 26, 2017 8.088 8.116 8.036 8.053 62,091 -0.03(-0.36%)
Jun 23, 2017 8.088 8.097 8.059 8.082 30,672 +0.01(+0.14%)
Jun 22, 2017 8.145 8.145 8.065 8.070 32,894 -0.05(-0.57%)
Jun 21, 2017 8.151 8.174 8.070 8.116 100,195 -0.00(-0.02%)
Jun 20, 2017 8.107 8.136 8.084 8.118 31,340 -0.02(-0.21%)
Jun 19, 2017 8.107 8.136 8.107 8.136 27,584 +0.04(+0.50%)
Jun 16, 2017 8.044 8.130 8.044 8.096 46,944 +0.03(+0.35%)
Jun 15, 2017 8.004 8.067 8.004 8.067 34,351 +0.01(+0.14%)
Jun 14, 2017 8.073 8.101 8.050 8.055 45,321 +0.00(+0.00%)
Jun 13, 2017 8.038 8.061 8.027 8.055 65,785 +0.03(+0.36%)
Jun 12, 2017 8.044 8.050 8.004 8.027 30,627 -0.01(-0.07%)
Jun 09, 2017 8.038 8.055 8.027 8.033 15,040 +0.01(+0.07%)
Jun 08, 2017 8.073 8.101 8.021 8.027 71,425 -0.05(-0.57%)
Jun 07, 2017 8.096 8.096 8.061 8.073 34,454 -0.02(-0.21%)
Jun 06, 2017 8.090 8.096 8.073 8.090 27,642 -0.01(-0.14%)
Jun 05, 2017 8.033 8.107 8.033 8.101 33,109 +0.06(+0.71%)
Jun 02, 2017 8.050 8.061 8.038 8.044 45,849 +0.00(+0.00%)
Jun 01, 2017 8.038 8.055 8.004 8.044 32,012 +0.00(+0.00%)
May 31, 2017 8.050 8.055 7.987 8.044 78,707 -0.00(-0.00%)
May 30, 2017 8.061 8.061 7.998 8.044 25,962 -0.02(-0.28%)
May 26, 2017 8.084 8.096 8.038 8.067 46,394 -0.01(-0.14%)
May 25, 2017 8.050 8.090 8.034 8.078 67,458 +0.05(+0.57%)
May 24, 2017 8.027 8.055 8.015 8.033 39,622 -0.02(-0.21%)
May 23, 2017 8.061 8.067 8.036 8.050 18,568 +0.00(+0.00%)
May 22, 2017 8.067 8.067 8.015 8.050 16,972 +0.02(+0.19%)
May 19, 2017 8.006 8.035 7.943 8.035 61,446 +0.04(+0.50%)
May 18, 2017 7.989 8.006 7.980 7.995 34,830 -0.01(-0.07%)
May 17, 2017 8.006 8.027 7.994 8.000 11,599 -0.03(-0.42%)
May 16, 2017 8.023 8.035 8.012 8.034 20,030 -0.01(-0.07%)
May 15, 2017 8.023 8.040 7.995 8.040 69,359 -0.01(-0.07%)
May 12, 2017 8.040 8.070 8.029 8.046 20,097 -0.01(-0.14%)
May 11, 2017 8.052 8.069 8.030 8.057 24,768 +0.02(+0.21%)
May 10, 2017 8.046 8.057 8.000 8.040 55,354 -0.01(-0.07%)
May 09, 2017 8.063 8.074 8.023 8.046 39,115 +0.01(+0.07%)
May 08, 2017 8.057 8.057 8.029 8.040 38,159 -0.01(-0.14%)
May 05, 2017 7.989 8.063 7.989 8.052 20,065 +0.07(+0.86%)
May 04, 2017 8.023 8.023 7.966 7.983 24,997 -0.04(-0.50%)
May 03, 2017 8.006 8.029 7.955 8.023 131,153 +0.01(+0.14%)
May 02, 2017 8.074 8.106 7.995 8.012 63,495 -0.07(-0.85%)
May 01, 2017 8.086 8.125 8.078 8.080 42,260 -0.03(-0.35%)
Apr 28, 2017 8.091 8.125 8.091 8.109 37,178 +0.02(+0.21%)
Apr 27, 2017 8.091 8.097 8.063 8.091 44,144 +0.00(+0.00%)
Apr 26, 2017 8.074 8.091 8.052 8.091 85,802 +0.03(+0.42%)
Apr 25, 2017 8.057 8.080 8.029 8.057 90,612 +0.05(+0.57%)
Apr 24, 2017 8.091 8.091 8.006 8.012 41,406 +0.01(+0.07%)
Apr 21, 2017 8.052 8.052 7.989 8.006 79,891 -0.01(-0.07%)
Apr 20, 2017 7.938 8.012 7.938 8.012 88,489 +0.05(+0.57%)
Apr 19, 2017 7.972 8.006 7.953 7.966 74,217 -0.01(-0.10%)
Apr 18, 2017 7.940 7.980 7.929 7.974 42,960 +0.02(+0.28%)
Apr 17, 2017 7.923 7.980 7.917 7.951 82,815 +0.02(+0.21%)
Apr 13, 2017 7.929 7.974 7.895 7.934 93,521 +0.00(+0.00%)
Apr 12, 2017 7.974 7.974 7.912 7.934 102,684 -0.05(-0.64%)
Apr 11, 2017 8.019 8.019 7.957 7.985 97,565 -0.03(-0.42%)
Apr 10, 2017 7.980 8.025 7.934 8.019 82,752 +0.05(+0.57%)
Apr 07, 2017 7.974 7.974 7.951 7.974 75,007 +0.00(+0.00%)
Apr 06, 2017 7.985 7.985 7.957 7.974 89,774 +0.00(+0.00%)
Apr 05, 2017 7.934 7.980 7.917 7.974 97,731 +0.06(+0.72%)
Apr 04, 2017 7.980 7.980 7.855 7.917 152,918 -0.09(-1.13%)
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.