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 )

10.80 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2020 7.400 7.656 7.397 7.476 486,625 +0.08(+1.02%)
Mar 30, 2020 7.353 7.400 7.243 7.400 110,489 +0.05(+0.65%)
Mar 27, 2020 7.086 7.380 6.860 7.353 71,788 +0.05(+0.75%)
Mar 26, 2020 7.346 7.346 7.188 7.298 1,047,700 -0.05(-0.65%)
Mar 25, 2020 6.874 7.421 6.874 7.346 50,248 +0.46(+6.62%)
Mar 24, 2020 6.607 7.017 6.586 6.889 54,690 +0.32(+4.81%)
Mar 23, 2020 6.785 7.093 6.552 6.573 133,691 -0.39(-5.55%)
Mar 20, 2020 6.701 7.306 6.638 6.959 169,379 +0.39(+6.00%)
Mar 19, 2020 6.212 6.572 5.859 6.565 95,902 +0.33(+5.34%)
Mar 18, 2020 6.790 6.993 6.025 6.233 183,020 -0.89(-12.49%)
Mar 17, 2020 7.048 7.197 7.041 7.122 111,308 +0.07(+1.06%)
Mar 16, 2020 7.428 7.428 6.898 7.048 186,777 -0.72(-9.27%)
Mar 13, 2020 7.516 7.788 7.516 7.767 75,852 +0.39(+5.34%)
Mar 12, 2020 7.760 7.760 6.950 7.373 88,333 -0.73(-8.97%)
Mar 11, 2020 8.351 8.351 8.025 8.100 53,283 -0.32(-3.79%)
Mar 10, 2020 8.419 8.439 8.358 8.419 771,069 +0.07(+0.90%)
Mar 09, 2020 8.650 8.650 7.917 8.344 146,393 -0.52(-5.82%)
Mar 06, 2020 8.806 8.860 8.752 8.860 37,410 -0.05(-0.61%)
Mar 05, 2020 8.983 8.989 8.799 8.915 131,791 -0.13(-1.43%)
Mar 04, 2020 8.867 9.071 8.867 9.044 75,469 +0.18(+2.07%)
Mar 03, 2020 8.799 8.874 8.792 8.860 134,385 +0.14(+1.56%)
Mar 02, 2020 8.657 8.820 8.562 8.725 879,365 +0.05(+0.55%)
Feb 28, 2020 8.847 8.908 8.500 8.677 140,805 -0.34(-3.77%)
Feb 27, 2020 9.044 9.044 8.883 9.016 61,891 -0.06(-0.67%)
Feb 26, 2020 8.996 9.105 8.962 9.078 64,729 +0.04(+0.45%)
Feb 25, 2020 9.220 9.220 8.874 9.037 65,191 -0.18(-1.99%)
Feb 24, 2020 9.234 9.241 9.166 9.220 48,711 -0.03(-0.37%)
Feb 21, 2020 9.268 9.281 9.247 9.254 15,023 -0.01(-0.15%)
Feb 20, 2020 9.241 9.274 9.186 9.268 59,748 +0.05(+0.52%)
Feb 19, 2020 9.230 9.233 9.210 9.219 77,192 -0.00(-0.05%)
Feb 18, 2020 9.224 9.254 9.224 9.224 28,204 +0.01(+0.16%)
Feb 14, 2020 9.217 9.244 9.196 9.209 58,351 -0.00(-0.05%)
Feb 13, 2020 9.203 9.224 9.201 9.213 20,166 +0.02(+0.26%)
Feb 12, 2020 9.210 9.217 9.183 9.190 17,915 -0.01(-0.11%)
Feb 11, 2020 9.210 9.244 9.200 9.200 50,676 -0.02(-0.18%)
Feb 10, 2020 9.190 9.217 9.178 9.217 27,506 +0.03(+0.37%)
Feb 07, 2020 9.169 9.197 9.149 9.183 31,100 +0.02(+0.22%)
Feb 06, 2020 9.142 9.197 9.136 9.163 44,776 +0.01(+0.15%)
Feb 05, 2020 9.136 9.169 9.136 9.149 14,479 +0.03(+0.30%)
Feb 04, 2020 9.136 9.183 9.122 9.122 93,262 +0.00(+0.00%)
Feb 03, 2020 9.129 9.130 9.115 9.122 38,470 -0.03(-0.30%)
Jan 31, 2020 9.122 9.156 9.122 9.149 161,724 +0.01(+0.11%)
Jan 30, 2020 9.129 9.142 9.122 9.139 104,238 +0.01(+0.11%)
Jan 29, 2020 9.149 9.176 9.129 9.129 37,217 -0.01(-0.10%)
Jan 28, 2020 9.129 9.169 9.129 9.138 22,721 -0.02(-0.27%)
Jan 27, 2020 9.176 9.190 9.136 9.163 27,029 -0.01(-0.15%)
Jan 24, 2020 9.176 9.190 9.169 9.176 172,239 -0.01(-0.10%)
Jan 23, 2020 9.156 9.203 9.149 9.185 25,680 +0.03(+0.32%)
Jan 22, 2020 9.166 9.197 9.149 9.156 32,340 +0.01(+0.15%)
Jan 21, 2020 9.129 9.142 9.109 9.142 11,662 +0.01(+0.15%)
Jan 17, 2020 9.109 9.156 9.083 9.129 48,132 +0.00(+0.00%)
Jan 16, 2020 9.095 9.129 9.091 9.129 13,397 +0.03(+0.37%)
Jan 15, 2020 9.115 9.115 9.068 9.095 10,986 -0.01(-0.09%)
Jan 14, 2020 9.115 9.115 9.090 9.103 16,773 +0.00(+0.02%)
Jan 13, 2020 9.088 9.102 9.061 9.102 37,679 +0.04(+0.40%)
Jan 10, 2020 9.048 9.082 9.046 9.066 34,803 +0.02(+0.20%)
Jan 09, 2020 9.075 9.096 8.960 9.048 75,859 -0.03(-0.37%)
Jan 08, 2020 9.082 9.109 9.082 9.082 38,368 +0.01(+0.12%)
Jan 07, 2020 9.061 9.109 9.055 9.071 63,506 -0.00(-0.03%)
Jan 06, 2020 9.082 9.115 9.072 9.074 124,517 -0.01(-0.09%)
Jan 03, 2020 9.082 9.109 9.075 9.082 44,577 +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.