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 )

10.90 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Feb 28, 2018 8.254 8.264 8.194 8.230 45,247 -0.04(-0.51%)
Feb 27, 2018 8.224 8.309 8.200 8.273 96,605 +0.05(+0.58%)
Feb 26, 2018 8.224 8.236 8.200 8.224 65,876 +0.02(+0.22%)
Feb 23, 2018 8.236 8.236 8.170 8.206 251,659 +0.00(+0.00%)
Feb 22, 2018 8.230 8.230 8.200 8.206 73,592 -0.02(-0.29%)
Feb 21, 2018 8.194 8.230 8.134 8.230 55,133 +0.08(+0.96%)
Feb 20, 2018 8.134 8.188 8.134 8.152 55,968 -0.06(-0.68%)
Feb 16, 2018 8.208 8.208 8.208 0 -0.07(-0.79%)
Feb 15, 2018 8.262 8.274 8.209 8.274 86,215 +0.03(+0.36%)
Feb 14, 2018 8.256 8.256 8.226 8.244 34,545 -0.02(-0.22%)
Feb 13, 2018 8.274 8.282 8.268 8.262 53,898 -0.01(-0.14%)
Feb 12, 2018 8.250 8.274 8.232 8.274 53,001 +0.05(+0.58%)
Feb 09, 2018 8.238 8.244 8.185 8.226 56,241 +0.02(+0.22%)
Feb 08, 2018 8.208 8.238 8.179 8.208 57,204 -0.02(-0.29%)
Feb 07, 2018 8.238 8.247 8.232 8.232 72,304 +0.01(+0.11%)
Feb 06, 2018 8.047 8.226 7.963 8.223 136,681 +0.08(+1.04%)
Feb 05, 2018 8.143 8.191 8.104 8.139 102,045 -0.06(-0.78%)
Feb 02, 2018 8.208 8.208 8.161 8.203 125,260 -0.02(-0.29%)
Feb 01, 2018 8.191 8.238 8.167 8.226 139,595 -0.01(-0.14%)
Jan 31, 2018 8.328 8.328 8.173 8.238 305,593 -0.04(-0.43%)
Jan 30, 2018 8.388 8.394 8.268 8.274 144,424 -0.11(-1.35%)
Jan 29, 2018 8.495 8.495 8.388 8.388 121,368 -0.08(-0.99%)
Jan 26, 2018 8.406 8.549 8.376 8.472 176,955 +0.03(+0.35%)
Jan 25, 2018 8.346 8.454 8.325 8.442 142,493 +0.07(+0.79%)
Jan 24, 2018 8.352 8.394 8.340 8.376 146,064 +0.05(+0.57%)
Jan 23, 2018 8.334 8.358 8.262 8.328 167,242 +0.01(+0.11%)
Jan 22, 2018 8.306 8.324 8.288 8.319 131,228 +0.02(+0.29%)
Jan 19, 2018 8.265 8.300 8.211 8.294 159,083 +0.01(+0.07%)
Jan 18, 2018 8.336 8.336 8.271 8.288 93,125 -0.05(-0.57%)
Jan 17, 2018 8.467 8.467 8.283 8.336 520,044 -0.14(-1.68%)
Jan 16, 2018 8.467 8.539 8.467 8.479 90,801 +0.01(+0.14%)
Jan 12, 2018 8.467 8.467 8.467 0 -0.04(-0.42%)
Jan 11, 2018 8.467 8.508 8.443 8.503 60,851 +0.02(+0.28%)
Jan 10, 2018 8.503 8.503 8.419 8.479 47,510 -0.02(-0.28%)
Jan 09, 2018 8.437 8.503 8.437 8.502 39,612 +0.04(+0.49%)
Jan 08, 2018 8.431 8.514 8.401 8.461 38,396 +0.00(+0.00%)
Jan 05, 2018 8.485 8.494 8.451 8.461 35,101 -0.04(-0.49%)
Jan 04, 2018 8.503 8.508 8.473 8.503 26,611 +0.00(+0.00%)
Jan 03, 2018 8.538 8.550 8.479 8.503 112,517 -0.02(-0.28%)
Jan 02, 2018 8.503 8.544 8.503 8.526 39,084 -0.01(-0.07%)
Dec 29, 2017 8.532 8.532 8.532 0 +0.03(+0.35%)
Dec 28, 2017 8.455 8.503 8.431 8.503 109,207 +0.02(+0.28%)
Dec 27, 2017 8.485 8.511 8.461 8.479 135,692 +0.01(+0.07%)
Dec 26, 2017 8.491 8.508 8.449 8.473 57,051 +0.00(+0.00%)
Dec 22, 2017 8.372 8.473 8.372 8.473 35,369 +0.10(+1.21%)
Dec 21, 2017 8.384 8.407 8.348 8.372 262,915 -0.03(-0.39%)
Dec 20, 2017 8.374 8.415 8.368 8.404 88,481 +0.01(+0.14%)
Dec 19, 2017 8.321 8.398 8.321 8.393 44,245 +0.05(+0.58%)
Dec 18, 2017 8.268 8.356 8.256 8.344 68,094 +0.07(+0.79%)
Dec 15, 2017 8.279 8.279 8.273 8.279 57,450 -0.02(-0.28%)
Dec 14, 2017 8.279 8.309 8.256 8.303 55,355 +0.01(+0.14%)
Dec 13, 2017 8.273 8.303 8.250 8.291 77,628 -0.02(-0.28%)
Dec 12, 2017 8.262 8.321 8.256 8.315 58,867 +0.02(+0.21%)
Dec 11, 2017 8.226 8.297 8.226 8.297 83,617 +0.00(+0.00%)
Dec 08, 2017 8.268 8.303 8.262 8.297 59,139 -0.01(-0.14%)
Dec 07, 2017 8.315 8.315 8.226 8.309 144,800 +0.01(+0.14%)
Dec 06, 2017 8.191 8.309 8.191 8.297 36,511 +0.10(+1.22%)
Dec 05, 2017 8.197 8.214 8.173 8.197 37,206 +0.02(+0.30%)
Dec 04, 2017 8.114 8.188 8.114 8.173 59,486 +0.08(+1.02%)
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.