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 (%)
Feb 28, 2020 8.911 8.972 8.562 8.740 139,796 -0.34(-3.77%)
Feb 27, 2020 9.109 9.109 8.947 9.082 61,447 -0.06(-0.67%)
Feb 26, 2020 9.061 9.170 9.027 9.143 64,265 +0.04(+0.45%)
Feb 25, 2020 9.287 9.287 8.938 9.102 64,724 -0.18(-1.99%)
Feb 24, 2020 9.300 9.307 9.232 9.287 48,362 -0.03(-0.37%)
Feb 21, 2020 9.335 9.348 9.314 9.321 14,915 -0.01(-0.15%)
Feb 20, 2020 9.307 9.341 9.252 9.335 59,320 +0.05(+0.52%)
Feb 19, 2020 9.297 9.299 9.276 9.286 76,639 -0.00(-0.05%)
Feb 18, 2020 9.290 9.321 9.290 9.290 28,002 +0.02(+0.16%)
Feb 14, 2020 9.283 9.310 9.262 9.275 57,933 -0.00(-0.05%)
Feb 13, 2020 9.270 9.290 9.267 9.280 20,022 +0.02(+0.26%)
Feb 12, 2020 9.276 9.283 9.249 9.256 17,787 -0.01(-0.11%)
Feb 11, 2020 9.276 9.310 9.266 9.266 50,313 -0.02(-0.18%)
Feb 10, 2020 9.256 9.283 9.245 9.283 27,309 +0.03(+0.37%)
Feb 07, 2020 9.236 9.263 9.215 9.249 30,878 +0.02(+0.22%)
Feb 06, 2020 9.208 9.263 9.202 9.229 44,455 +0.01(+0.15%)
Feb 05, 2020 9.202 9.236 9.202 9.215 14,375 +0.03(+0.30%)
Feb 04, 2020 9.202 9.249 9.188 9.188 92,594 +0.00(+0.00%)
Feb 03, 2020 9.195 9.196 9.181 9.188 38,194 -0.03(-0.30%)
Jan 31, 2020 9.188 9.222 9.188 9.215 160,566 +0.01(+0.11%)
Jan 30, 2020 9.195 9.208 9.188 9.205 103,491 +0.01(+0.11%)
Jan 29, 2020 9.215 9.242 9.195 9.195 36,950 -0.01(-0.10%)
Jan 28, 2020 9.195 9.236 9.195 9.204 22,558 -0.02(-0.27%)
Jan 27, 2020 9.242 9.256 9.202 9.229 26,836 -0.01(-0.15%)
Jan 24, 2020 9.242 9.256 9.236 9.242 171,006 -0.01(-0.10%)
Jan 23, 2020 9.222 9.270 9.215 9.252 25,496 +0.03(+0.32%)
Jan 22, 2020 9.232 9.263 9.215 9.222 32,108 +0.01(+0.15%)
Jan 21, 2020 9.195 9.208 9.174 9.208 11,579 +0.01(+0.15%)
Jan 17, 2020 9.174 9.222 9.148 9.195 47,787 +0.00(+0.00%)
Jan 16, 2020 9.161 9.195 9.157 9.195 13,301 +0.03(+0.37%)
Jan 15, 2020 9.181 9.181 9.134 9.161 10,907 -0.01(-0.09%)
Jan 14, 2020 9.181 9.181 9.156 9.169 16,653 +0.00(+0.02%)
Jan 13, 2020 9.154 9.168 9.127 9.168 37,409 +0.04(+0.40%)
Jan 10, 2020 9.113 9.147 9.111 9.131 34,554 +0.02(+0.20%)
Jan 09, 2020 9.140 9.161 9.025 9.113 75,316 -0.03(-0.37%)
Jan 08, 2020 9.147 9.174 9.147 9.147 38,093 +0.01(+0.12%)
Jan 07, 2020 9.127 9.174 9.120 9.136 63,051 -0.00(-0.03%)
Jan 06, 2020 9.147 9.181 9.137 9.139 123,625 -0.01(-0.09%)
Jan 03, 2020 9.147 9.174 9.140 9.147 44,258 +0.00(+0.00%)
Jan 02, 2020 9.161 9.168 9.140 9.147 30,751 -0.03(-0.37%)
Dec 31, 2019 9.154 9.181 9.100 9.181 68,520 +0.04(+0.45%)
Dec 30, 2019 9.100 9.140 9.100 9.140 146,222 +0.05(+0.52%)
Dec 27, 2019 9.066 9.100 9.066 9.093 41,611 +0.03(+0.34%)
Dec 26, 2019 9.028 9.069 8.995 9.062 38,019 +0.03(+0.37%)
Dec 24, 2019 8.988 9.035 8.961 9.028 40,515 +0.02(+0.23%)
Dec 23, 2019 9.028 9.042 9.008 9.008 20,809 -0.01(-0.11%)
Dec 20, 2019 8.978 9.027 8.976 9.018 23,791 +0.03(+0.37%)
Dec 19, 2019 8.951 8.987 8.932 8.985 98,259 +0.04(+0.45%)
Dec 18, 2019 8.958 8.967 8.897 8.944 196,220 -0.01(-0.15%)
Dec 17, 2019 8.964 8.985 8.951 8.958 193,884 -0.01(-0.08%)
Dec 16, 2019 9.012 9.012 8.958 8.964 82,905 -0.04(-0.45%)
Dec 13, 2019 9.005 9.012 8.985 9.005 90,557 -0.00(-0.04%)
Dec 12, 2019 8.971 9.018 8.938 9.008 29,213 +0.04(+0.41%)
Dec 11, 2019 8.958 8.989 8.951 8.971 58,523 +0.02(+0.18%)
Dec 10, 2019 8.964 8.998 8.951 8.955 31,974 -0.02(-0.18%)
Dec 09, 2019 8.958 8.978 8.944 8.971 32,411 +0.01(+0.15%)
Dec 06, 2019 8.884 8.998 8.884 8.958 82,676 +0.07(+0.76%)
Dec 05, 2019 8.924 8.924 8.890 8.890 45,168 -0.03(-0.38%)
Dec 04, 2019 8.917 8.924 8.897 8.924 22,349 +0.01(+0.15%)
Dec 03, 2019 8.897 8.924 8.883 8.911 40,453 +0.00(+0.02%)
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.