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 (%)
May 31, 2019 8.489 8.560 8.482 8.554 243,859 +0.05(+0.53%)
May 30, 2019 8.515 8.521 8.495 8.508 47,314 -0.01(-0.08%)
May 29, 2019 8.508 8.541 8.495 8.515 111,929 -0.02(-0.23%)
May 28, 2019 8.528 8.534 8.489 8.534 26,673 +0.04(+0.46%)
May 24, 2019 8.411 8.495 8.411 8.495 21,231 +0.05(+0.54%)
May 23, 2019 8.404 8.495 8.404 8.450 9,595 -0.00(-0.04%)
May 22, 2019 8.479 8.504 8.453 8.453 164,167 -0.02(-0.23%)
May 21, 2019 8.427 8.492 8.427 8.472 29,201 -0.01(-0.08%)
May 20, 2019 8.472 8.522 8.472 8.479 27,830 -0.02(-0.23%)
May 17, 2019 8.504 8.512 8.492 8.498 35,590 -0.04(-0.45%)
May 16, 2019 8.427 8.550 8.427 8.537 155,679 +0.09(+1.07%)
May 15, 2019 8.369 8.446 8.369 8.446 41,565 +0.05(+0.54%)
May 14, 2019 8.414 8.420 8.388 8.401 55,804 +0.01(+0.08%)
May 13, 2019 8.414 8.427 8.395 8.395 50,883 -0.06(-0.67%)
May 10, 2019 8.382 8.472 8.359 8.451 157,991 +0.08(+0.99%)
May 09, 2019 8.453 8.466 8.369 8.369 32,938 -0.12(-1.37%)
May 08, 2019 8.498 8.498 8.466 8.485 25,241 -0.01(-0.15%)
May 07, 2019 8.466 8.498 8.457 8.498 123,956 +0.01(+0.15%)
May 06, 2019 8.440 8.530 8.440 8.485 46,801 -0.01(-0.15%)
May 03, 2019 8.453 8.512 8.453 8.498 42,708 +0.03(+0.31%)
May 02, 2019 8.440 8.472 8.421 8.472 20,252 +0.03(+0.38%)
May 01, 2019 8.395 8.440 8.395 8.440 118,942 +0.05(+0.54%)
Apr 30, 2019 8.382 8.399 8.382 8.395 66,692 +0.02(+0.23%)
Apr 29, 2019 8.362 8.382 8.349 8.375 31,555 +0.01(+0.11%)
Apr 26, 2019 8.336 8.369 8.336 8.366 17,485 +0.02(+0.20%)
Apr 25, 2019 8.343 8.358 8.326 8.349 54,017 -0.01(-0.08%)
Apr 24, 2019 8.356 8.382 8.356 8.356 26,753 -0.01(-0.08%)
Apr 23, 2019 8.343 8.382 8.336 8.362 66,322 +0.01(+0.15%)
Apr 22, 2019 8.388 8.388 8.336 8.349 22,109 -0.02(-0.27%)
Apr 18, 2019 8.327 8.372 8.311 8.372 37,946 +0.06(+0.70%)
Apr 17, 2019 8.269 8.327 8.269 8.314 87,406 +0.05(+0.62%)
Apr 16, 2019 8.256 8.272 8.237 8.263 161,252 +0.01(+0.08%)
Apr 15, 2019 8.288 8.288 8.256 8.256 36,881 -0.01(-0.16%)
Apr 12, 2019 8.263 8.269 8.243 8.269 83,824 +0.03(+0.31%)
Apr 11, 2019 8.263 8.276 8.243 8.243 76,726 -0.03(-0.39%)
Apr 10, 2019 8.288 8.301 8.271 8.275 40,618 -0.00(-0.00%)
Apr 09, 2019 8.288 8.295 8.269 8.276 24,649 -0.03(-0.31%)
Apr 08, 2019 8.308 8.336 8.301 8.301 41,493 -0.04(-0.47%)
Apr 05, 2019 8.314 8.347 8.314 8.341 57,697 -0.01(-0.14%)
Apr 04, 2019 8.333 8.378 8.333 8.353 49,986 +0.01(+0.15%)
Apr 03, 2019 8.301 8.340 8.295 8.340 23,085 +0.03(+0.31%)
Apr 02, 2019 8.301 8.314 8.299 8.314 40,297 +0.01(+0.15%)
Apr 01, 2019 8.282 8.308 8.276 8.301 37,444 -0.04(-0.46%)
Mar 29, 2019 8.237 8.340 8.224 8.340 54,586 +0.10(+1.17%)
Mar 28, 2019 8.211 8.243 8.211 8.243 82,785 +0.02(+0.23%)
Mar 27, 2019 8.224 8.237 8.211 8.224 52,535 -0.01(-0.16%)
Mar 26, 2019 8.218 8.243 8.211 8.237 33,780 +0.02(+0.23%)
Mar 25, 2019 8.205 8.231 8.198 8.218 88,508 +0.01(+0.08%)
Mar 22, 2019 8.231 8.231 8.211 8.211 72,005 -0.01(-0.08%)
Mar 21, 2019 8.256 8.263 8.218 8.218 50,459 -0.06(-0.78%)
Mar 20, 2019 8.269 8.282 8.237 8.282 45,151 +0.02(+0.27%)
Mar 19, 2019 8.253 8.298 8.253 8.259 78,257 -0.01(-0.15%)
Mar 18, 2019 8.298 8.298 8.259 8.272 38,815 +0.03(+0.39%)
Mar 15, 2019 8.253 8.269 8.227 8.240 47,360 -0.01(-0.15%)
Mar 14, 2019 8.272 8.272 8.234 8.253 53,830 -0.03(-0.39%)
Mar 13, 2019 8.317 8.317 8.285 8.285 31,098 -0.03(-0.38%)
Mar 12, 2019 8.368 8.368 8.317 8.317 46,003 -0.04(-0.46%)
Mar 11, 2019 8.336 8.366 8.330 8.355 25,333 -0.01(-0.08%)
Mar 08, 2019 8.368 8.368 8.336 8.362 36,888 +0.01(+0.08%)
Mar 07, 2019 8.343 8.362 8.330 8.355 68,058 +0.00(+0.00%)
Mar 06, 2019 8.343 8.355 8.330 8.355 91,448 +0.01(+0.08%)
Mar 05, 2019 8.317 8.362 8.317 8.349 15,714 +0.03(+0.38%)
Mar 04, 2019 8.311 8.330 8.311 8.317 22,894 +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.