Chronicle Journal: Finance

Eaton Vance Short Duration Diversified Income (NY: EVG )

14.07 USD +0.06 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2021 14.08 14.08 14.01 14.01 47,759 -0.07(-0.50%)
Sep 14, 2021 14.23 14.26 14.01 14.08 43,856 -0.06(-0.42%)
Sep 13, 2021 14.12 14.20 14.08 14.14 102,278 +0.02(+0.14%)
Sep 10, 2021 13.98 14.12 13.90 14.12 163,409 +0.20(+1.44%)
Sep 09, 2021 13.86 13.92 13.86 13.92 129,076 +0.06(+0.43%)
Sep 08, 2021 13.88 13.88 13.85 13.86 68,142 +0.00(+0.00%)
Sep 07, 2021 13.84 13.88 13.84 13.86 125,201 +0.04(+0.29%)
Sep 03, 2021 13.87 13.87 13.80 13.82 53,487 -0.02(-0.14%)
Sep 02, 2021 13.84 13.85 13.81 13.84 51,016 +0.03(+0.22%)
Sep 01, 2021 13.65 13.81 13.65 13.81 82,216 +0.17(+1.25%)
Aug 31, 2021 13.64 13.71 13.58 13.64 69,072 +0.06(+0.44%)
Aug 30, 2021 13.58 13.59 13.54 13.58 74,061 +0.01(+0.07%)
Aug 27, 2021 13.57 13.58 13.55 13.57 69,202 +0.00(+0.00%)
Aug 26, 2021 13.57 13.57 13.54 13.57 28,249 +0.01(+0.07%)
Aug 25, 2021 13.57 13.58 13.55 13.56 53,112 -0.01(-0.07%)
Aug 24, 2021 13.58 13.61 13.55 13.57 64,149 +0.00(+0.00%)
Aug 23, 2021 13.64 13.65 13.48 13.57 90,000 -0.14(-1.02%)
Aug 20, 2021 13.74 13.75 13.71 13.71 120,984 -0.01(-0.07%)
Aug 19, 2021 13.85 13.87 13.67 13.72 96,672 -0.08(-0.58%)
Aug 18, 2021 13.85 13.88 13.80 13.80 105,588 -0.02(-0.14%)
Aug 17, 2021 13.75 13.86 13.75 13.82 112,486 +0.08(+0.58%)
Aug 16, 2021 13.77 13.78 13.63 13.74 105,156 -0.02(-0.15%)
Aug 13, 2021 13.71 13.82 13.67 13.76 138,115 +0.12(+0.92%)
Aug 12, 2021 13.65 13.65 13.61 13.63 44,939 +0.01(+0.07%)
Aug 11, 2021 13.65 13.65 13.59 13.62 50,764 -0.02(-0.11%)
Aug 10, 2021 13.66 13.70 13.55 13.64 93,066 +0.04(+0.29%)
Aug 09, 2021 13.50 13.63 13.49 13.60 117,078 +0.06(+0.44%)
Aug 06, 2021 13.56 13.56 13.50 13.54 64,055 +0.02(+0.15%)
Aug 05, 2021 13.61 13.61 13.45 13.52 93,475 -0.12(-0.88%)
Aug 04, 2021 13.54 13.67 13.45 13.64 181,866 +0.13(+0.96%)
Aug 03, 2021 13.32 13.57 13.30 13.51 135,159 +0.21(+1.58%)
Aug 02, 2021 13.29 13.30 13.26 13.30 149,044 +0.02(+0.15%)
Jul 30, 2021 13.29 13.29 13.24 13.28 94,472 +0.05(+0.38%)
Jul 29, 2021 13.30 13.34 13.21 13.23 126,014 -0.03(-0.23%)
Jul 28, 2021 13.26 13.30 13.21 13.26 95,603 -0.03(-0.23%)
Jul 27, 2021 13.39 13.39 13.26 13.29 126,625 -0.06(-0.45%)
Jul 26, 2021 13.44 13.44 13.29 13.35 134,626 -0.05(-0.37%)
Jul 23, 2021 13.44 13.51 13.29 13.40 121,745 +0.01(+0.07%)
Jul 22, 2021 13.45 13.49 13.37 13.39 119,510 -0.17(-1.25%)
Jul 21, 2021 13.45 13.63 13.43 13.56 255,954 +0.10(+0.74%)
Jul 20, 2021 13.47 13.55 13.41 13.46 151,211 +0.07(+0.52%)
Jul 19, 2021 13.40 13.44 13.29 13.39 144,235 -0.05(-0.37%)
Jul 16, 2021 13.49 13.50 13.40 13.44 119,635 -0.01(-0.07%)
Jul 15, 2021 13.54 13.55 13.45 13.45 91,295 -0.07(-0.52%)
Jul 14, 2021 13.56 13.58 13.45 13.52 137,586 -0.02(-0.15%)
Jul 13, 2021 13.55 13.56 13.50 13.54 267,228 +0.04(+0.30%)
Jul 12, 2021 13.46 13.55 13.45 13.50 240,618 +0.06(+0.45%)
Jul 09, 2021 13.42 13.48 13.40 13.44 142,410 -0.01(-0.07%)
Jul 08, 2021 13.40 13.46 13.35 13.45 105,125 +0.05(+0.37%)
Jul 07, 2021 13.40 13.41 13.38 13.40 126,407 +0.01(+0.07%)
Jul 06, 2021 13.43 13.45 13.38 13.39 146,374 -0.02(-0.15%)
Jul 02, 2021 13.31 13.44 13.31 13.41 168,846 +0.07(+0.52%)
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.