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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017 8.051 8.056 7.988 8.045 78,697 -0.00(-0.00%)
May 30, 2017 8.062 8.062 7.999 8.045 25,958 -0.02(-0.28%)
May 26, 2017 8.085 8.097 8.039 8.068 46,388 -0.01(-0.14%)
May 25, 2017 8.051 8.091 8.035 8.079 67,450 +0.05(+0.57%)
May 24, 2017 8.028 8.056 8.016 8.034 39,617 -0.02(-0.21%)
May 23, 2017 8.062 8.068 8.037 8.051 18,566 +0.00(+0.00%)
May 22, 2017 8.068 8.068 8.016 8.051 16,969 +0.02(+0.19%)
May 19, 2017 8.007 8.036 7.944 8.036 61,438 +0.04(+0.50%)
May 18, 2017 7.990 8.007 7.981 7.996 34,825 -0.01(-0.07%)
May 17, 2017 8.007 8.028 7.995 8.001 11,598 -0.03(-0.42%)
May 16, 2017 8.024 8.036 8.013 8.036 20,028 -0.01(-0.07%)
May 15, 2017 8.024 8.041 7.996 8.041 69,350 -0.01(-0.07%)
May 12, 2017 8.041 8.071 8.030 8.047 20,095 -0.01(-0.14%)
May 11, 2017 8.053 8.070 8.031 8.058 24,765 +0.02(+0.21%)
May 10, 2017 8.047 8.058 8.001 8.041 55,347 -0.01(-0.07%)
May 09, 2017 8.064 8.075 8.024 8.047 39,110 +0.01(+0.07%)
May 08, 2017 8.058 8.058 8.030 8.041 38,154 -0.01(-0.14%)
May 05, 2017 7.990 8.064 7.990 8.053 20,063 +0.07(+0.86%)
May 04, 2017 8.024 8.024 7.967 7.984 24,994 -0.04(-0.50%)
May 03, 2017 8.007 8.030 7.956 8.024 131,137 +0.01(+0.14%)
May 02, 2017 8.075 8.107 7.996 8.013 63,487 -0.07(-0.85%)
May 01, 2017 8.087 8.126 8.079 8.081 42,255 -0.03(-0.35%)
Apr 28, 2017 8.093 8.126 8.092 8.110 37,173 +0.02(+0.21%)
Apr 27, 2017 8.093 8.098 8.064 8.093 44,139 +0.00(+0.00%)
Apr 26, 2017 8.075 8.093 8.053 8.093 85,791 +0.03(+0.42%)
Apr 25, 2017 8.058 8.081 8.030 8.058 90,601 +0.05(+0.57%)
Apr 24, 2017 8.093 8.093 8.007 8.013 41,401 +0.01(+0.07%)
Apr 21, 2017 8.053 8.053 7.990 8.007 79,881 -0.01(-0.07%)
Apr 20, 2017 7.939 8.013 7.939 8.013 88,478 +0.05(+0.57%)
Apr 19, 2017 7.973 8.007 7.954 7.967 74,207 -0.01(-0.10%)
Apr 18, 2017 7.941 7.981 7.930 7.975 42,955 +0.02(+0.28%)
Apr 17, 2017 7.924 7.981 7.918 7.952 82,805 +0.02(+0.21%)
Apr 13, 2017 7.930 7.975 7.896 7.935 93,509 +0.00(+0.00%)
Apr 12, 2017 7.975 7.975 7.913 7.935 102,671 -0.05(-0.64%)
Apr 11, 2017 8.020 8.020 7.958 7.986 97,552 -0.03(-0.42%)
Apr 10, 2017 7.981 8.026 7.935 8.020 82,741 +0.05(+0.57%)
Apr 07, 2017 7.975 7.975 7.952 7.975 74,998 +0.00(+0.00%)
Apr 06, 2017 7.986 7.986 7.958 7.975 89,763 +0.00(+0.00%)
Apr 05, 2017 7.935 7.981 7.918 7.975 97,718 +0.06(+0.72%)
Apr 04, 2017 7.981 7.981 7.856 7.918 152,898 -0.09(-1.13%)
Apr 03, 2017 7.986 8.009 7.958 8.009 39,569 +0.01(+0.14%)
Mar 31, 2017 7.907 8.003 7.892 7.998 78,140 +0.11(+1.44%)
Mar 30, 2017 8.066 8.066 7.873 7.884 132,819 -0.13(-1.63%)
Mar 29, 2017 8.009 8.026 8.006 8.015 48,227 +0.01(+0.07%)
Mar 28, 2017 7.992 8.020 7.992 8.009 63,852 +0.03(+0.35%)
Mar 27, 2017 7.964 8.032 7.930 7.981 50,988 -0.03(-0.35%)
Mar 24, 2017 8.020 8.026 7.958 8.009 55,238 +0.03(+0.35%)
Mar 23, 2017 7.958 8.037 7.958 7.981 49,011 +0.01(+0.07%)
Mar 22, 2017 7.935 7.975 7.913 7.975 59,094 +0.02(+0.21%)
Mar 21, 2017 7.902 7.964 7.902 7.958 94,075 +0.06(+0.78%)
Mar 20, 2017 7.902 7.902 7.890 7.896 62,900 -0.01(-0.07%)
Mar 17, 2017 7.890 7.902 7.879 7.902 57,070 +0.02(+0.21%)
Mar 16, 2017 7.935 7.946 7.885 7.885 95,873 -0.04(-0.50%)
Mar 15, 2017 7.873 7.924 7.828 7.924 68,490 +0.06(+0.79%)
Mar 14, 2017 7.902 7.902 7.836 7.862 187,807 -0.05(-0.57%)
Mar 13, 2017 7.890 7.919 7.888 7.907 31,634 +0.02(+0.21%)
Mar 10, 2017 7.857 7.890 7.823 7.890 83,103 +0.05(+0.65%)
Mar 09, 2017 7.840 7.857 7.769 7.840 148,752 -0.03(-0.36%)
Mar 08, 2017 7.896 7.902 7.834 7.868 99,862 -0.02(-0.21%)
Mar 07, 2017 7.902 7.902 7.873 7.885 150,863 -0.01(-0.07%)
Mar 06, 2017 7.896 7.902 7.885 7.890 85,736 -0.01(-0.14%)
Mar 03, 2017 7.862 7.902 7.862 7.902 86,534 +0.03(+0.43%)
Mar 02, 2017 7.896 7.907 7.862 7.868 157,812 -0.01(-0.14%)
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.