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 )

10.78 +0.04 (+0.37%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 28, 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, 2020 8.119 8.125 8.097 8.104 24,610 +0.01(+0.09%)
Aug 28, 2020 8.048 8.097 8.048 8.097 35,492 +0.02(+0.26%)
Aug 27, 2020 8.083 8.083 8.038 8.076 30,640 -0.01(-0.09%)
Aug 26, 2020 8.069 8.090 8.069 8.083 38,896 -0.01(-0.09%)
Aug 25, 2020 8.062 8.090 8.053 8.090 17,425 +0.01(+0.18%)
Aug 24, 2020 8.062 8.090 8.055 8.076 17,087 +0.01(+0.18%)
Aug 21, 2020 8.048 8.083 8.048 8.062 63,349 -0.02(-0.22%)
Aug 20, 2020 8.066 8.080 8.009 8.080 71,253 +0.04(+0.44%)
Aug 19, 2020 8.016 8.066 8.016 8.045 38,962 +0.02(+0.26%)
Aug 18, 2020 7.974 8.038 7.974 8.023 29,892 +0.03(+0.35%)
Aug 17, 2020 7.995 8.000 7.946 7.995 183,999 +0.02(+0.22%)
Aug 14, 2020 7.988 7.995 7.925 7.978 113,012 -0.00(-0.04%)
Aug 13, 2020 7.988 8.059 7.932 7.981 57,310 -0.01(-0.13%)
Aug 12, 2020 8.009 8.038 7.981 7.991 89,322 +0.01(+0.13%)
Aug 11, 2020 8.052 8.059 7.974 7.981 97,576 -0.05(-0.61%)
Aug 10, 2020 8.009 8.052 8.002 8.030 127,387 +0.01(+0.18%)
Aug 07, 2020 7.995 8.020 7.995 8.016 20,495 -0.01(-0.06%)
Aug 06, 2020 8.030 8.030 8.002 8.022 34,216 -0.01(-0.11%)
Aug 05, 2020 7.988 8.045 7.988 8.030 34,016 +0.04(+0.53%)
Aug 04, 2020 7.946 8.023 7.946 7.988 42,854 +0.04(+0.53%)
Aug 03, 2020 7.925 7.946 7.911 7.946 19,199 +0.00(+0.00%)
Jul 31, 2020 7.967 7.995 7.925 7.946 23,342 +0.01(+0.18%)
Jul 30, 2020 7.932 7.974 7.925 7.932 27,416 -0.04(-0.53%)
Jul 29, 2020 7.904 7.995 7.904 7.974 37,819 +0.05(+0.62%)
Jul 28, 2020 7.897 7.939 7.897 7.925 66,046 +0.04(+0.45%)
Jul 27, 2020 7.855 7.897 7.855 7.890 51,495 +0.02(+0.27%)
Jul 24, 2020 7.827 7.869 7.827 7.869 24,765 +0.01(+0.18%)
Jul 23, 2020 7.862 7.876 7.841 7.855 93,605 -0.00(-0.04%)
Jul 22, 2020 7.837 7.876 7.823 7.858 149,719 +0.01(+0.18%)
Jul 21, 2020 7.796 7.872 7.796 7.844 254,195 +0.03(+0.36%)
Jul 20, 2020 7.789 7.816 7.779 7.816 34,057 +0.03(+0.36%)
Jul 17, 2020 7.761 7.796 7.761 7.789 42,986 +0.01(+0.18%)
Jul 16, 2020 7.747 7.775 7.733 7.775 68,181 +0.01(+0.18%)
Jul 15, 2020 7.775 7.789 7.733 7.761 313,515 +0.00(+0.00%)
Jul 14, 2020 7.754 7.775 7.691 7.761 108,190 +0.01(+0.09%)
Jul 13, 2020 7.928 7.984 7.642 7.754 1,392,034 -0.19(-2.37%)
Jul 10, 2020 7.949 7.998 7.935 7.942 12,179 -0.02(-0.26%)
Jul 09, 2020 7.956 7.977 7.956 7.963 37,849 +0.01(+0.09%)
Jul 08, 2020 7.964 7.964 7.942 7.956 36,968 +0.00(+0.00%)
Jul 07, 2020 7.956 7.977 7.935 7.956 22,233 -0.02(-0.26%)
Jul 06, 2020 7.956 8.002 7.956 7.977 32,137 +0.04(+0.53%)
Jul 02, 2020 7.977 7.977 7.893 7.935 40,406 +0.00(+0.00%)
Jul 01, 2020 7.921 7.956 7.921 7.935 55,384 +0.01(+0.18%)
Jun 30, 2020 7.963 7.963 7.865 7.921 101,653 -0.02(-0.22%)
Jun 29, 2020 7.879 7.942 7.837 7.939 36,768 +0.05(+0.66%)
Jun 26, 2020 7.893 7.914 7.858 7.886 47,141 -0.01(-0.18%)
Jun 25, 2020 7.872 7.917 7.855 7.900 20,987 +0.00(+0.00%)
Jun 24, 2020 7.928 7.928 7.816 7.900 60,537 +0.00(+0.00%)
Jun 23, 2020 7.977 7.991 7.900 7.900 170,300 -0.04(-0.53%)
Jun 22, 2020 7.935 7.984 7.935 7.942 159,838 +0.03(+0.40%)
Jun 19, 2020 8.008 8.008 7.907 7.911 51,491 -0.09(-1.17%)
Jun 18, 2020 7.994 8.027 7.987 8.004 116,968 +0.00(+0.04%)
Jun 17, 2020 8.042 8.042 8.001 8.001 152,649 -0.05(-0.56%)
Jun 16, 2020 7.959 8.063 7.959 8.046 53,827 +0.11(+1.35%)
Jun 15, 2020 7.779 8.001 7.779 7.938 58,883 +0.02(+0.26%)
Jun 12, 2020 7.876 7.931 7.876 7.918 34,616 +0.08(+0.97%)
Jun 11, 2020 7.925 7.936 7.786 7.841 42,680 -0.24(-2.92%)
Jun 10, 2020 8.098 8.098 8.042 8.077 21,232 -0.02(-0.30%)
Jun 09, 2020 8.216 8.216 8.056 8.101 21,330 -0.08(-0.97%)
Jun 08, 2020 8.070 8.202 8.022 8.181 133,629 +0.17(+2.08%)
Jun 05, 2020 8.063 8.064 8.015 8.015 143,658 +0.05(+0.61%)
Jun 04, 2020 8.063 8.063 7.966 7.966 32,643 -0.08(-1.03%)
Jun 03, 2020 7.911 8.049 7.911 8.049 50,835 +0.11(+1.40%)
Jun 02, 2020 7.869 7.938 7.841 7.938 49,616 +0.10(+1.24%)
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.