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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 8.186 8.210 8.174 8.180 59,348 -0.02(-0.22%)
Apr 27, 2018 8.132 8.235 8.132 8.198 129,181 +0.04(+0.52%)
Apr 26, 2018 8.132 8.174 8.114 8.156 66,840 +0.05(+0.67%)
Apr 25, 2018 8.072 8.102 8.035 8.102 94,259 +0.04(+0.45%)
Apr 24, 2018 8.084 8.084 8.065 8.065 38,580 +0.01(+0.15%)
Apr 23, 2018 8.035 8.054 8.035 8.053 36,673 -0.01(-0.07%)
Apr 20, 2018 8.041 8.090 8.041 8.059 35,626 -0.06(-0.70%)
Apr 19, 2018 8.056 8.116 8.056 8.116 81,014 -0.02(-0.22%)
Apr 18, 2018 8.152 8.158 8.128 8.134 31,453 -0.03(-0.37%)
Apr 17, 2018 8.194 8.194 8.146 8.164 62,426 +0.02(+0.22%)
Apr 16, 2018 8.200 8.206 8.122 8.146 35,946 +0.00(+0.00%)
Apr 13, 2018 8.146 8.146 8.116 8.146 20,072 +0.01(+0.07%)
Apr 12, 2018 8.176 8.176 8.116 8.140 17,543 +0.00(+0.00%)
Apr 11, 2018 8.092 8.146 8.092 8.140 37,282 +0.03(+0.37%)
Apr 10, 2018 8.086 8.134 8.079 8.110 33,652 +0.01(+0.07%)
Apr 09, 2018 8.092 8.140 8.092 8.104 25,834 -0.01(-0.15%)
Apr 06, 2018 8.092 8.128 8.092 8.116 38,629 +0.02(+0.30%)
Apr 05, 2018 8.092 8.128 8.092 8.092 55,385 +0.00(+0.00%)
Apr 04, 2018 8.098 8.182 8.092 8.092 41,105 -0.06(-0.68%)
Apr 03, 2018 8.158 8.182 8.134 8.147 44,675 -0.00(-0.06%)
Apr 02, 2018 8.128 8.200 8.128 8.152 130,415 -0.04(-0.44%)
Mar 29, 2018 8.188 8.188 8.188 0 +0.04(+0.52%)
Mar 28, 2018 8.074 8.182 8.074 8.146 54,527 +0.07(+0.89%)
Mar 27, 2018 8.056 8.104 7.996 8.074 62,390 +0.00(+0.00%)
Mar 26, 2018 8.002 8.121 8.002 8.074 58,806 +0.04(+0.52%)
Mar 23, 2018 8.068 8.068 8.020 8.032 72,880 -0.02(-0.30%)
Mar 22, 2018 8.062 8.062 8.050 8.056 26,807 -0.01(-0.07%)
Mar 21, 2018 8.074 8.080 8.056 8.062 30,803 -0.01(-0.17%)
Mar 20, 2018 8.094 8.112 8.070 8.076 30,889 -0.04(-0.51%)
Mar 19, 2018 8.148 8.171 8.100 8.118 42,659 -0.04(-0.51%)
Mar 16, 2018 8.136 8.165 8.109 8.160 21,219 +0.01(+0.07%)
Mar 15, 2018 8.136 8.160 8.136 8.154 15,215 -0.01(-0.07%)
Mar 14, 2018 8.130 8.165 8.124 8.159 42,397 +0.00(+0.00%)
Mar 13, 2018 8.165 8.177 8.142 8.159 34,170 -0.02(-0.29%)
Mar 12, 2018 8.154 8.183 8.088 8.183 28,390 +0.02(+0.29%)
Mar 09, 2018 8.100 8.165 8.100 8.160 42,572 +0.05(+0.66%)
Mar 08, 2018 8.142 8.148 8.094 8.106 70,548 -0.05(-0.59%)
Mar 07, 2018 8.118 8.154 35,230 -0.01(-0.15%)
Mar 06, 2018 8.112 8.165 8.106 8.165 77,625 +0.04(+0.51%)
Mar 05, 2018 8.076 8.142 8.064 8.124 67,610 +0.01(+0.16%)
Mar 02, 2018 8.082 8.112 8.046 8.111 69,819 +0.04(+0.44%)
Mar 01, 2018 8.136 8.171 8.052 8.076 63,089 -0.10(-1.17%)
Feb 28, 2018 8.195 8.204 8.136 8.171 45,574 -0.04(-0.51%)
Feb 27, 2018 8.165 8.249 8.142 8.213 97,302 +0.05(+0.58%)
Feb 26, 2018 8.165 8.177 8.142 8.165 66,351 +0.02(+0.22%)
Feb 23, 2018 8.177 8.177 8.112 8.148 253,475 +0.00(+0.00%)
Feb 22, 2018 8.171 8.171 8.142 8.148 74,123 -0.02(-0.29%)
Feb 21, 2018 8.136 8.171 8.076 8.171 55,530 +0.08(+0.96%)
Feb 20, 2018 8.076 8.130 8.076 8.094 56,371 -0.06(-0.68%)
Feb 16, 2018 8.150 8.150 8.150 0 -0.07(-0.79%)
Feb 15, 2018 8.203 8.215 8.150 8.215 86,837 +0.03(+0.36%)
Feb 14, 2018 8.197 8.197 8.167 8.185 34,794 -0.02(-0.22%)
Feb 13, 2018 8.215 8.223 8.209 8.203 54,286 -0.01(-0.14%)
Feb 12, 2018 8.191 8.215 8.173 8.215 53,383 +0.05(+0.58%)
Feb 09, 2018 8.179 8.185 8.126 8.167 56,647 +0.02(+0.22%)
Feb 08, 2018 8.150 8.179 8.121 8.150 57,617 -0.02(-0.29%)
Feb 07, 2018 8.179 8.188 8.173 8.173 72,825 +0.01(+0.11%)
Feb 06, 2018 7.989 8.167 7.906 8.165 137,667 +0.08(+1.04%)
Feb 05, 2018 8.084 8.132 8.046 8.080 102,781 -0.06(-0.78%)
Feb 02, 2018 8.150 8.150 8.102 8.144 126,164 -0.02(-0.29%)
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.