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 (%)
Jul 31, 2018 7.937 7.948 7.931 7.931 64,578 -0.01(-0.08%)
Jul 30, 2018 7.937 7.961 7.924 7.937 125,448 -0.01(-0.15%)
Jul 27, 2018 7.937 7.967 7.931 7.949 52,050 +0.00(+0.05%)
Jul 26, 2018 7.955 7.964 7.937 7.945 40,751 -0.01(-0.18%)
Jul 25, 2018 7.937 7.959 7.934 7.959 35,374 +0.02(+0.21%)
Jul 24, 2018 7.937 7.967 7.931 7.943 42,824 +0.01(+0.15%)
Jul 23, 2018 7.992 7.992 7.931 7.931 84,112 -0.03(-0.35%)
Jul 20, 2018 7.940 7.958 7.921 7.958 28,120 +0.01(+0.08%)
Jul 19, 2018 7.903 7.952 7.903 7.952 96,798 +0.04(+0.46%)
Jul 18, 2018 7.940 7.943 7.909 7.915 78,391 -0.03(-0.38%)
Jul 17, 2018 7.879 7.958 7.879 7.946 76,587 +0.03(+0.35%)
Jul 16, 2018 7.915 7.928 7.915 7.918 37,455 +0.00(+0.04%)
Jul 13, 2018 7.885 7.928 7.885 7.915 66,272 +0.00(+0.00%)
Jul 12, 2018 7.921 7.921 7.909 7.915 23,259 -0.01(-0.15%)
Jul 11, 2018 7.915 7.934 7.885 7.928 19,404 +0.00(+0.04%)
Jul 10, 2018 7.934 7.934 7.903 7.925 28,577 -0.02(-0.19%)
Jul 09, 2018 7.891 7.946 7.891 7.940 89,214 +0.06(+0.77%)
Jul 06, 2018 7.897 7.913 7.879 7.879 130,684 -0.02(-0.31%)
Jul 05, 2018 7.921 7.921 7.897 7.903 34,415 -0.03(-0.38%)
Jul 03, 2018 7.934 7.934 7.934 0 +0.02(+0.23%)
Jul 02, 2018 7.903 7.924 7.891 7.915 53,604 -0.02(-0.31%)
Jun 29, 2018 7.897 7.946 7.897 7.940 132,335 +0.03(+0.39%)
Jun 28, 2018 7.891 7.946 7.891 7.909 59,365 -0.01(-0.15%)
Jun 27, 2018 7.885 7.928 7.885 7.921 70,393 +0.02(+0.31%)
Jun 26, 2018 7.885 7.909 7.885 7.897 17,633 +0.01(+0.08%)
Jun 25, 2018 7.915 7.915 7.873 7.891 110,264 -0.04(-0.54%)
Jun 22, 2018 7.946 7.946 7.909 7.934 90,229 -0.02(-0.31%)
Jun 21, 2018 7.928 7.958 7.885 7.958 93,789 +0.05(+0.66%)
Jun 20, 2018 7.888 7.931 7.888 7.906 143,991 +0.01(+0.08%)
Jun 19, 2018 7.937 7.937 7.888 7.900 69,264 -0.01(-0.15%)
Jun 18, 2018 7.967 7.967 7.906 7.912 52,205 -0.02(-0.31%)
Jun 15, 2018 7.961 7.931 7.937 46,162 -0.02(-0.23%)
Jun 14, 2018 7.918 7.955 7.918 7.955 101,351 +0.04(+0.46%)
Jun 13, 2018 7.943 7.952 7.918 7.918 44,931 -0.02(-0.31%)
Jun 12, 2018 7.949 7.979 7.943 7.943 113,792 -0.01(-0.13%)
Jun 11, 2018 7.937 7.961 7.931 7.953 77,691 +0.01(+0.13%)
Jun 08, 2018 7.973 7.980 7.937 7.943 71,707 -0.04(-0.53%)
Jun 07, 2018 7.973 7.991 7.967 7.985 28,251 +0.03(+0.38%)
Jun 06, 2018 7.979 7.955 7.955 37,963 -0.02(-0.25%)
Jun 05, 2018 7.997 8.009 7.975 7.975 34,938 -0.03(-0.36%)
Jun 04, 2018 8.009 8.028 7.991 8.003 45,531 -0.01(-0.15%)
Jun 01, 2018 7.973 8.015 7.973 8.015 86,617 +0.01(+0.14%)
May 31, 2018 7.967 8.022 7.959 8.004 101,731 +0.04(+0.47%)
May 30, 2018 7.955 7.973 7.949 7.967 74,883 +0.02(+0.23%)
May 29, 2018 7.937 7.973 7.937 7.949 117,263 -0.01(-0.15%)
May 25, 2018 7.961 7.961 7.961 0 +0.00(+0.00%)
May 24, 2018 7.991 7.991 7.961 7.961 90,272 -0.05(-0.61%)
May 23, 2018 7.997 8.022 7.991 8.009 97,888 +0.05(+0.65%)
May 22, 2018 7.958 7.988 7.946 7.958 95,357 -0.01(-0.15%)
May 21, 2018 7.988 8.012 7.970 7.970 95,215 -0.02(-0.30%)
May 18, 2018 7.952 8.024 7.952 7.994 97,366 -0.01(-0.15%)
May 17, 2018 8.006 8.036 7.988 8.006 129,283 -0.02(-0.23%)
May 16, 2018 8.012 8.042 8.000 8.024 116,588 -0.01(-0.08%)
May 15, 2018 8.066 8.066 8.030 8.030 40,922 -0.04(-0.45%)
May 14, 2018 8.085 8.115 8.060 8.066 50,901 -0.04(-0.45%)
May 11, 2018 8.109 8.109 8.066 8.103 16,045 +0.04(+0.45%)
May 10, 2018 8.079 8.103 8.060 8.067 31,834 -0.01(-0.15%)
May 09, 2018 8.097 8.097 8.073 8.079 29,633 -0.02(-0.22%)
May 08, 2018 8.060 8.121 8.060 8.097 70,789 +0.01(+0.15%)
May 07, 2018 8.042 8.109 8.042 8.085 129,283 +0.04(+0.53%)
May 04, 2018 8.030 8.066 8.024 8.042 50,750 -0.02(-0.22%)
May 03, 2018 8.175 8.175 7.982 8.060 220,287 -0.12(-1.48%)
May 02, 2018 8.151 8.193 8.115 8.181 127,269 +0.00(+0.00%)
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.