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 (%)
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%)
Dec 01, 2017 8.043 8.173 8.043 8.090 143,376 +0.01(+0.07%)
Nov 30, 2017 8.143 8.166 8.019 8.084 103,285 -0.04(-0.51%)
Nov 29, 2017 8.179 8.185 8.126 8.126 33,633 -0.02(-0.30%)
Nov 28, 2017 8.143 8.179 8.096 8.150 105,229 +0.02(+0.23%)
Nov 27, 2017 8.191 8.191 8.126 8.131 21,755 -0.03(-0.36%)
Nov 24, 2017 8.191 8.191 8.149 8.161 12,372 +0.01(+0.07%)
Nov 22, 2017 8.197 8.214 8.084 8.155 166,449 -0.06(-0.72%)
Nov 21, 2017 8.226 8.226 8.202 8.214 27,728 +0.02(+0.26%)
Nov 20, 2017 8.140 8.210 8.140 8.193 59,814 -0.01(-0.14%)
Nov 17, 2017 8.169 8.222 8.163 8.204 34,912 +0.02(+0.22%)
Nov 16, 2017 8.175 8.210 8.175 8.187 38,421 +0.01(+0.14%)
Nov 15, 2017 8.069 8.228 8.069 8.175 89,370 +0.04(+0.43%)
Nov 14, 2017 8.187 8.210 8.140 8.140 92,164 -0.08(-0.93%)
Nov 13, 2017 8.181 8.246 8.181 8.216 156,029 -0.03(-0.36%)
Nov 10, 2017 8.234 8.257 8.222 8.246 70,246 +0.01(+0.14%)
Nov 09, 2017 8.263 8.269 8.216 8.234 59,008 -0.06(-0.71%)
Nov 08, 2017 8.316 8.316 8.281 8.293 33,460 -0.01(-0.15%)
Nov 07, 2017 8.328 8.328 8.281 8.305 32,950 -0.01(-0.18%)
Nov 06, 2017 8.310 8.340 8.306 8.320 47,411 +0.00(+0.04%)
Nov 03, 2017 8.322 8.322 8.300 8.316 24,720 +0.02(+0.28%)
Nov 02, 2017 8.328 8.351 8.293 8.293 44,459 -0.03(-0.35%)
Nov 01, 2017 8.381 8.381 8.322 8.322 55,060 -0.02(-0.25%)
Oct 31, 2017 8.351 8.351 8.340 8.343 40,693 -0.00(-0.04%)
Oct 30, 2017 8.328 8.351 8.316 8.346 46,020 +0.01(+0.07%)
Oct 27, 2017 8.334 8.351 8.300 8.340 120,426 +0.00(+0.00%)
Oct 26, 2017 8.299 8.349 8.269 8.340 66,879 +0.04(+0.50%)
Oct 25, 2017 8.328 8.328 8.240 8.299 69,077 -0.04(-0.42%)
Oct 24, 2017 8.328 8.351 8.304 8.334 44,246 +0.02(+0.18%)
Oct 23, 2017 8.304 8.328 8.304 8.319 75,884 -0.01(-0.07%)
Oct 20, 2017 8.371 8.371 8.324 8.324 62,929 -0.04(-0.42%)
Oct 19, 2017 8.336 8.365 8.330 8.359 28,738 +0.00(+0.00%)
Oct 18, 2017 8.359 8.371 8.336 8.359 25,792 +0.00(+0.00%)
Oct 17, 2017 8.324 8.377 8.324 8.359 48,735 +0.03(+0.35%)
Oct 16, 2017 8.348 8.359 8.318 8.330 27,479 -0.02(-0.28%)
Oct 13, 2017 8.365 8.371 8.342 8.353 67,273 -0.02(-0.21%)
Oct 12, 2017 8.383 8.383 8.365 8.371 63,627 +0.01(+0.14%)
Oct 11, 2017 8.377 8.377 8.359 8.359 54,447 +0.00(+0.00%)
Oct 10, 2017 8.365 8.370 8.324 8.359 45,933 +0.01(+0.14%)
Oct 09, 2017 8.371 8.371 8.301 8.348 33,244 +0.01(+0.08%)
Oct 06, 2017 8.295 8.342 8.295 8.342 129,408 +0.02(+0.20%)
Oct 05, 2017 8.330 8.348 8.324 8.325 91,105 -0.00(-0.06%)
Oct 04, 2017 8.353 8.353 8.324 8.330 27,871 -0.03(-0.35%)
Oct 03, 2017 8.342 8.359 8.330 8.359 48,540 +0.02(+0.28%)
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.