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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 28, 2018 8.037 8.081 8.037 8.050 106,488 -0.01(-0.08%)
Sep 27, 2018 8.044 8.075 8.037 8.056 80,344 +0.00(+0.00%)
Sep 26, 2018 8.031 8.056 8.013 8.056 162,457 +0.02(+0.31%)
Sep 25, 2018 8.056 8.056 8.031 8.031 44,709 -0.02(-0.31%)
Sep 24, 2018 8.044 8.056 8.025 8.056 104,345 +0.00(+0.00%)
Sep 21, 2018 8.031 8.056 8.006 8.056 116,431 +0.03(+0.39%)
Sep 20, 2018 7.988 8.031 7.988 8.025 59,022 +0.04(+0.51%)
Sep 19, 2018 7.972 7.996 7.972 7.984 47,839 +0.00(+0.00%)
Sep 18, 2018 7.984 7.992 7.966 7.984 74,855 +0.00(+0.00%)
Sep 17, 2018 7.978 8.003 7.966 7.984 52,199 -0.01(-0.08%)
Sep 14, 2018 8.015 8.022 7.984 7.991 66,731 -0.03(-0.39%)
Sep 13, 2018 7.997 8.025 7.997 8.022 92,259 +0.02(+0.23%)
Sep 12, 2018 7.991 8.009 7.984 8.003 82,489 +0.01(+0.16%)
Sep 11, 2018 8.003 8.003 7.978 7.991 81,999 -0.01(-0.16%)
Sep 10, 2018 7.978 8.015 7.978 8.003 38,931 +0.02(+0.23%)
Sep 07, 2018 7.991 8.003 7.984 7.984 84,140 -0.02(-0.23%)
Sep 06, 2018 8.009 8.033 7.997 8.003 106,725 -0.01(-0.15%)
Sep 05, 2018 7.997 8.015 7.984 8.015 81,482 +0.01(+0.16%)
Sep 04, 2018 7.953 8.009 7.953 8.003 117,615 +0.06(+0.70%)
Aug 31, 2018 7.947 7.947 7.947 0 -0.07(-0.85%)
Aug 30, 2018 8.015 8.022 7.991 8.015 71,129 +0.02(+0.23%)
Aug 29, 2018 8.003 8.020 7.991 7.997 88,716 -0.01(-0.08%)
Aug 28, 2018 8.003 8.015 8.003 8.003 134,513 +0.00(+0.00%)
Aug 27, 2018 8.028 8.028 8.003 8.003 58,765 -0.01(-0.15%)
Aug 24, 2018 8.022 8.028 8.003 8.015 27,885 +0.01(+0.08%)
Aug 23, 2018 8.015 8.028 8.003 8.009 27,142 -0.01(-0.12%)
Aug 22, 2018 7.988 8.025 7.988 8.019 75,421 +0.01(+0.08%)
Aug 21, 2018 8.025 8.025 7.969 8.012 152,115 -0.01(-0.08%)
Aug 20, 2018 8.019 8.049 8.012 8.019 34,936 +0.00(+0.00%)
Aug 17, 2018 8.049 8.049 8.012 8.019 26,891 +0.00(+0.00%)
Aug 16, 2018 8.006 8.031 8.000 8.019 7,200 +0.02(+0.23%)
Aug 15, 2018 8.031 8.049 7.963 8.000 51,376 -0.03(-0.38%)
Aug 14, 2018 8.012 8.043 8.012 8.031 23,525 +0.01(+0.15%)
Aug 13, 2018 7.982 8.019 7.982 8.019 50,697 +0.02(+0.23%)
Aug 10, 2018 8.000 8.012 7.988 8.000 57,185 -0.01(-0.08%)
Aug 09, 2018 8.012 8.012 7.994 8.006 89,003 +0.00(+0.00%)
Aug 08, 2018 8.000 8.019 8.000 8.006 72,590 -0.01(-0.15%)
Aug 07, 2018 7.994 8.025 7.994 8.019 79,897 +0.02(+0.23%)
Aug 06, 2018 7.969 8.000 7.963 8.000 63,945 +0.02(+0.31%)
Aug 03, 2018 7.963 7.982 7.951 7.975 34,991 +0.01(+0.08%)
Aug 02, 2018 7.926 7.969 7.901 7.969 63,867 +0.01(+0.08%)
Aug 01, 2018 7.975 8.000 7.963 7.963 67,300 -0.02(-0.31%)
Jul 31, 2018 7.994 8.006 7.988 7.988 64,115 -0.01(-0.08%)
Jul 30, 2018 7.994 8.019 7.982 7.994 124,549 -0.01(-0.15%)
Jul 27, 2018 7.994 8.025 7.988 8.006 51,677 +0.00(+0.05%)
Jul 26, 2018 8.012 8.022 7.994 8.002 40,459 -0.01(-0.18%)
Jul 25, 2018 7.994 8.017 7.991 8.017 35,121 +0.02(+0.21%)
Jul 24, 2018 7.994 8.025 7.988 8.000 42,518 +0.01(+0.15%)
Jul 23, 2018 8.049 8.049 7.988 7.988 83,510 -0.03(-0.35%)
Jul 20, 2018 7.997 8.015 7.979 8.015 27,918 +0.01(+0.08%)
Jul 19, 2018 7.960 8.009 7.960 8.009 96,104 +0.04(+0.46%)
Jul 18, 2018 7.997 8.000 7.966 7.973 77,829 -0.03(-0.38%)
Jul 17, 2018 7.936 8.015 7.936 8.003 76,038 +0.03(+0.35%)
Jul 16, 2018 7.973 7.986 7.973 7.976 37,187 +0.00(+0.04%)
Jul 13, 2018 7.942 7.985 7.942 7.973 65,797 +0.00(+0.00%)
Jul 12, 2018 7.979 7.979 7.966 7.973 23,092 -0.01(-0.15%)
Jul 11, 2018 7.973 7.991 7.942 7.985 19,265 +0.00(+0.04%)
Jul 10, 2018 7.991 7.991 7.960 7.982 28,372 -0.02(-0.19%)
Jul 09, 2018 7.948 8.003 7.948 7.997 88,574 +0.06(+0.77%)
Jul 06, 2018 7.954 7.970 7.936 7.936 129,747 -0.02(-0.31%)
Jul 05, 2018 7.979 7.979 7.954 7.960 34,168 -0.03(-0.38%)
Jul 03, 2018 7.991 7.991 7.991 0 +0.02(+0.23%)
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.