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 (%)
Aug 31, 2018 7.946 7.946 7.946 0 -0.07(-0.85%)
Aug 30, 2018 8.014 8.021 7.990 8.014 71,138 +0.02(+0.23%)
Aug 29, 2018 8.002 8.019 7.990 7.996 88,727 -0.01(-0.08%)
Aug 28, 2018 8.002 8.014 8.002 8.002 134,530 +0.00(+0.00%)
Aug 27, 2018 8.027 8.027 8.002 8.002 58,773 -0.01(-0.15%)
Aug 24, 2018 8.021 8.027 8.002 8.014 27,889 +0.01(+0.08%)
Aug 23, 2018 8.014 8.027 8.002 8.008 27,145 -0.01(-0.12%)
Aug 22, 2018 7.987 8.024 7.987 8.018 75,431 +0.01(+0.08%)
Aug 21, 2018 8.024 8.024 7.968 8.011 152,134 -0.01(-0.08%)
Aug 20, 2018 8.018 8.048 8.011 8.018 34,941 +0.00(+0.00%)
Aug 17, 2018 8.048 8.048 8.011 8.018 26,895 +0.00(+0.00%)
Aug 16, 2018 8.005 8.030 7.999 8.018 7,201 +0.02(+0.23%)
Aug 15, 2018 8.030 8.048 7.962 7.999 51,382 -0.03(-0.38%)
Aug 14, 2018 8.011 8.042 8.011 8.030 23,528 +0.01(+0.15%)
Aug 13, 2018 7.981 8.018 7.981 8.018 50,703 +0.02(+0.23%)
Aug 10, 2018 7.999 8.011 7.987 7.999 57,192 -0.01(-0.08%)
Aug 09, 2018 8.011 8.011 7.993 8.005 89,014 +0.00(+0.00%)
Aug 08, 2018 7.999 8.018 7.999 8.005 72,599 -0.01(-0.15%)
Aug 07, 2018 7.993 8.024 7.993 8.018 79,907 +0.02(+0.23%)
Aug 06, 2018 7.968 7.999 7.962 7.999 63,953 +0.02(+0.31%)
Aug 03, 2018 7.962 7.981 7.950 7.974 34,996 +0.01(+0.08%)
Aug 02, 2018 7.925 7.968 7.900 7.968 63,876 +0.01(+0.08%)
Aug 01, 2018 7.974 7.999 7.962 7.962 67,309 -0.02(-0.31%)
Jul 31, 2018 7.993 8.005 7.987 7.987 64,123 -0.01(-0.08%)
Jul 30, 2018 7.993 8.018 7.981 7.993 124,565 -0.01(-0.15%)
Jul 27, 2018 7.993 8.024 7.987 8.005 51,684 +0.00(+0.05%)
Jul 26, 2018 8.011 8.021 7.993 8.001 40,464 -0.01(-0.18%)
Jul 25, 2018 7.993 8.016 7.990 8.016 35,125 +0.02(+0.21%)
Jul 24, 2018 7.993 8.024 7.987 7.999 42,523 +0.01(+0.15%)
Jul 23, 2018 8.048 8.048 7.987 7.987 83,520 -0.03(-0.35%)
Jul 20, 2018 7.996 8.014 7.978 8.014 27,922 +0.01(+0.08%)
Jul 19, 2018 7.959 8.008 7.959 8.008 96,117 +0.04(+0.46%)
Jul 18, 2018 7.996 7.999 7.965 7.971 77,839 -0.03(-0.38%)
Jul 17, 2018 7.935 8.014 7.935 8.002 76,048 +0.03(+0.35%)
Jul 16, 2018 7.971 7.985 7.971 7.975 37,192 +0.00(+0.04%)
Jul 13, 2018 7.941 7.984 7.941 7.971 65,806 +0.00(+0.00%)
Jul 12, 2018 7.978 7.978 7.965 7.971 23,095 -0.01(-0.15%)
Jul 11, 2018 7.971 7.990 7.941 7.984 19,267 +0.00(+0.04%)
Jul 10, 2018 7.990 7.990 7.959 7.981 28,376 -0.02(-0.19%)
Jul 09, 2018 7.947 8.002 7.947 7.996 88,586 +0.06(+0.77%)
Jul 06, 2018 7.953 7.969 7.935 7.935 129,764 -0.02(-0.31%)
Jul 05, 2018 7.978 7.978 7.953 7.959 34,173 -0.03(-0.38%)
Jul 03, 2018 7.990 7.990 7.990 0 +0.02(+0.23%)
Jul 02, 2018 7.959 7.981 7.947 7.971 53,227 -0.02(-0.31%)
Jun 29, 2018 7.953 8.002 7.953 7.996 131,403 +0.03(+0.39%)
Jun 28, 2018 7.947 8.002 7.947 7.965 58,947 -0.01(-0.15%)
Jun 27, 2018 7.941 7.984 7.941 7.978 69,898 +0.02(+0.31%)
Jun 26, 2018 7.941 7.965 7.941 7.953 17,509 +0.01(+0.08%)
Jun 25, 2018 7.971 7.971 7.929 7.947 109,488 -0.04(-0.54%)
Jun 22, 2018 8.002 8.002 7.965 7.990 89,594 -0.02(-0.31%)
Jun 21, 2018 7.984 8.014 7.941 8.014 93,129 +0.05(+0.66%)
Jun 20, 2018 7.944 7.987 7.944 7.962 142,978 +0.01(+0.08%)
Jun 19, 2018 7.993 7.993 7.944 7.956 68,777 -0.01(-0.15%)
Jun 18, 2018 8.023 8.023 7.962 7.968 51,838 -0.02(-0.31%)
Jun 15, 2018 8.017 7.987 7.993 45,837 -0.02(-0.23%)
Jun 14, 2018 7.974 8.011 7.974 8.011 100,637 +0.04(+0.46%)
Jun 13, 2018 7.999 8.008 7.974 7.974 44,614 -0.02(-0.31%)
Jun 12, 2018 8.005 8.036 7.999 7.999 112,991 -0.01(-0.13%)
Jun 11, 2018 7.993 8.017 7.987 8.010 77,144 +0.01(+0.13%)
Jun 08, 2018 8.030 8.036 7.993 7.999 71,202 -0.04(-0.53%)
Jun 07, 2018 8.030 8.048 8.023 8.042 28,052 +0.03(+0.38%)
Jun 06, 2018 8.036 8.011 8.011 37,695 -0.02(-0.25%)
Jun 05, 2018 8.054 8.066 8.031 8.031 34,693 -0.03(-0.36%)
Jun 04, 2018 8.066 8.085 8.048 8.060 45,210 -0.01(-0.15%)
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.