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 (%)
Jun 29, 2018 7.954 8.003 7.954 7.997 131,387 +0.03(+0.39%)
Jun 28, 2018 7.948 8.003 7.948 7.966 58,940 -0.01(-0.15%)
Jun 27, 2018 7.942 7.985 7.942 7.979 69,889 +0.02(+0.31%)
Jun 26, 2018 7.942 7.966 7.942 7.954 17,506 +0.01(+0.08%)
Jun 25, 2018 7.973 7.973 7.930 7.948 109,474 -0.04(-0.54%)
Jun 22, 2018 8.003 8.003 7.966 7.991 89,582 -0.02(-0.31%)
Jun 21, 2018 7.985 8.015 7.942 8.015 93,117 +0.05(+0.66%)
Jun 20, 2018 7.945 7.988 7.945 7.963 142,959 +0.01(+0.08%)
Jun 19, 2018 7.994 7.994 7.945 7.957 68,768 -0.01(-0.15%)
Jun 18, 2018 8.024 8.024 7.963 7.969 51,831 -0.02(-0.31%)
Jun 15, 2018 8.018 7.988 7.994 45,831 -0.02(-0.23%)
Jun 14, 2018 7.976 8.012 7.976 8.012 100,624 +0.04(+0.46%)
Jun 13, 2018 8.000 8.009 7.976 7.976 44,609 -0.02(-0.31%)
Jun 12, 2018 8.006 8.037 8.000 8.000 112,977 -0.01(-0.13%)
Jun 11, 2018 7.994 8.018 7.988 8.011 77,134 +0.01(+0.13%)
Jun 08, 2018 8.031 8.037 7.994 8.000 71,193 -0.04(-0.53%)
Jun 07, 2018 8.031 8.049 8.024 8.043 28,048 +0.03(+0.38%)
Jun 06, 2018 8.037 8.012 8.012 37,691 -0.02(-0.25%)
Jun 05, 2018 8.055 8.067 8.032 8.032 34,688 -0.03(-0.36%)
Jun 04, 2018 8.067 8.086 8.049 8.061 45,204 -0.01(-0.15%)
Jun 01, 2018 8.031 8.073 8.031 8.073 85,996 +0.01(+0.14%)
May 31, 2018 8.024 8.079 8.016 8.062 101,002 +0.04(+0.47%)
May 30, 2018 8.012 8.031 8.006 8.024 74,346 +0.02(+0.23%)
May 29, 2018 7.994 8.031 7.994 8.006 116,423 -0.01(-0.15%)
May 25, 2018 8.018 8.018 8.018 0 +0.00(+0.00%)
May 24, 2018 8.049 8.049 8.018 8.018 89,626 -0.05(-0.61%)
May 23, 2018 8.055 8.079 8.049 8.067 97,187 +0.05(+0.65%)
May 22, 2018 8.015 8.046 8.003 8.015 94,674 -0.01(-0.15%)
May 21, 2018 8.046 8.070 8.027 8.027 94,533 -0.02(-0.30%)
May 18, 2018 8.009 8.082 8.009 8.052 96,669 -0.01(-0.15%)
May 17, 2018 8.064 8.094 8.046 8.064 128,357 -0.02(-0.23%)
May 16, 2018 8.070 8.100 8.058 8.082 115,753 -0.01(-0.08%)
May 15, 2018 8.125 8.125 8.088 8.088 40,629 -0.04(-0.45%)
May 14, 2018 8.143 8.173 8.119 8.125 50,536 -0.04(-0.45%)
May 11, 2018 8.167 8.167 8.125 8.161 15,930 +0.04(+0.45%)
May 10, 2018 8.137 8.161 8.119 8.125 31,606 -0.01(-0.15%)
May 09, 2018 8.155 8.155 8.131 8.137 29,421 -0.02(-0.22%)
May 08, 2018 8.119 8.179 8.119 8.155 70,281 +0.01(+0.15%)
May 07, 2018 8.100 8.167 8.100 8.143 128,357 +0.04(+0.53%)
May 04, 2018 8.088 8.125 8.082 8.100 50,386 -0.02(-0.22%)
May 03, 2018 8.234 8.234 8.040 8.119 218,709 -0.12(-1.48%)
May 02, 2018 8.210 8.252 8.173 8.240 126,358 +0.00(+0.00%)
May 01, 2018 8.216 8.283 8.216 8.240 66,853 +0.00(+0.00%)
Apr 30, 2018 8.246 8.271 8.234 8.240 58,916 -0.02(-0.22%)
Apr 27, 2018 8.192 8.295 8.192 8.258 128,239 +0.04(+0.52%)
Apr 26, 2018 8.192 8.234 8.173 8.216 66,353 +0.05(+0.67%)
Apr 25, 2018 8.131 8.161 8.094 8.161 93,572 +0.04(+0.45%)
Apr 24, 2018 8.143 8.143 8.125 8.125 38,298 +0.01(+0.15%)
Apr 23, 2018 8.094 8.113 8.094 8.113 36,406 -0.01(-0.07%)
Apr 20, 2018 8.100 8.149 8.100 8.119 35,367 -0.06(-0.70%)
Apr 19, 2018 8.115 8.175 8.115 8.175 80,423 -0.02(-0.22%)
Apr 18, 2018 8.212 8.218 8.188 8.194 31,223 -0.03(-0.37%)
Apr 17, 2018 8.254 8.254 8.206 8.224 61,971 +0.02(+0.22%)
Apr 16, 2018 8.260 8.266 8.182 8.206 35,684 +0.00(+0.00%)
Apr 13, 2018 8.206 8.206 8.175 8.206 19,925 +0.01(+0.07%)
Apr 12, 2018 8.236 8.236 8.175 8.200 17,415 +0.00(+0.00%)
Apr 11, 2018 8.151 8.206 8.151 8.200 37,010 +0.03(+0.37%)
Apr 10, 2018 8.145 8.194 8.138 8.169 33,406 +0.01(+0.07%)
Apr 09, 2018 8.151 8.200 8.151 8.163 25,645 -0.01(-0.15%)
Apr 06, 2018 8.151 8.188 8.151 8.175 38,348 +0.02(+0.30%)
Apr 05, 2018 8.151 8.188 8.151 8.151 54,981 +0.00(+0.00%)
Apr 04, 2018 8.157 8.242 8.151 8.151 40,805 -0.06(-0.68%)
Apr 03, 2018 8.218 8.242 8.194 8.207 44,349 -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.