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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2019 8.790 8.790 8.650 8.650 62,967 -0.08(-0.91%)
Sep 27, 2019 8.717 8.778 8.710 8.730 20,304 +0.00(+0.00%)
Sep 26, 2019 8.743 8.743 8.690 8.730 26,120 +0.00(+0.00%)
Sep 25, 2019 8.743 8.770 8.723 8.730 27,173 -0.04(-0.45%)
Sep 24, 2019 8.756 8.794 8.723 8.770 36,134 +0.03(+0.30%)
Sep 23, 2019 8.743 8.783 8.730 8.743 49,760 -0.02(-0.23%)
Sep 20, 2019 8.723 8.770 8.717 8.763 22,560 +0.03(+0.34%)
Sep 19, 2019 8.694 8.753 8.694 8.733 61,958 +0.03(+0.30%)
Sep 18, 2019 8.720 8.745 8.627 8.707 77,951 -0.01(-0.15%)
Sep 17, 2019 8.727 8.727 8.700 8.720 49,728 -0.02(-0.23%)
Sep 16, 2019 8.707 8.756 8.687 8.740 31,364 +0.00(+0.00%)
Sep 13, 2019 8.773 8.773 8.727 8.740 17,546 -0.01(-0.15%)
Sep 12, 2019 8.766 8.819 8.746 8.753 29,341 -0.02(-0.26%)
Sep 11, 2019 8.773 8.787 8.757 8.776 4,298 +0.02(+0.19%)
Sep 10, 2019 8.733 8.773 8.733 8.759 24,474 +0.02(+0.22%)
Sep 09, 2019 8.753 8.753 8.735 8.740 11,503 -0.02(-0.23%)
Sep 06, 2019 8.746 8.779 8.746 8.760 11,647 +0.02(+0.24%)
Sep 05, 2019 8.680 8.793 8.680 8.739 37,317 +0.06(+0.68%)
Sep 04, 2019 8.694 8.727 8.667 8.680 55,270 +0.03(+0.31%)
Sep 03, 2019 8.660 8.660 8.627 8.654 48,881 -0.02(-0.23%)
Aug 30, 2019 8.680 8.680 8.647 8.674 26,622 +0.01(+0.08%)
Aug 29, 2019 8.634 8.667 8.614 8.667 14,918 +0.05(+0.54%)
Aug 28, 2019 8.627 8.678 8.621 8.621 9,995 +0.01(+0.15%)
Aug 27, 2019 8.647 8.654 8.608 8.608 13,087 -0.04(-0.46%)
Aug 26, 2019 8.713 8.713 8.594 8.647 37,059 -0.04(-0.46%)
Aug 23, 2019 8.654 8.697 8.606 8.687 23,596 -0.02(-0.23%)
Aug 22, 2019 8.627 8.713 8.625 8.707 84,518 +0.09(+1.04%)
Aug 21, 2019 8.624 8.631 8.588 8.618 29,591 +0.01(+0.08%)
Aug 20, 2019 8.631 8.631 8.598 8.611 31,564 -0.01(-0.08%)
Aug 19, 2019 8.631 8.644 8.618 8.618 50,589 +0.00(+0.00%)
Aug 16, 2019 8.572 8.744 8.572 8.618 28,905 +0.06(+0.75%)
Aug 15, 2019 8.598 8.598 8.539 8.554 32,251 -0.02(-0.21%)
Aug 14, 2019 8.644 8.716 8.558 8.572 50,845 -0.09(-1.06%)
Aug 13, 2019 8.670 8.716 8.664 8.664 49,774 -0.05(-0.53%)
Aug 12, 2019 8.716 8.742 8.677 8.710 10,370 -0.02(-0.19%)
Aug 09, 2019 8.696 8.742 8.696 8.726 16,125 +0.01(+0.12%)
Aug 08, 2019 8.696 8.779 8.696 8.716 35,968 +0.03(+0.30%)
Aug 07, 2019 8.677 8.703 8.648 8.690 64,599 +0.00(+0.00%)
Aug 06, 2019 8.650 8.716 8.650 8.690 42,294 +0.01(+0.08%)
Aug 05, 2019 8.729 8.729 8.591 8.683 59,733 -0.06(-0.68%)
Aug 02, 2019 8.742 8.775 8.742 8.742 38,945 -0.02(-0.23%)
Aug 01, 2019 8.742 8.775 8.737 8.762 101,555 +0.03(+0.38%)
Jul 31, 2019 8.723 8.756 8.716 8.729 126,108 +0.00(+0.00%)
Jul 30, 2019 8.716 8.742 8.690 8.729 71,039 -0.00(-0.00%)
Jul 29, 2019 8.716 8.742 8.703 8.729 35,139 +0.01(+0.15%)
Jul 26, 2019 8.742 8.754 8.703 8.716 23,124 -0.01(-0.08%)
Jul 25, 2019 8.716 8.733 8.677 8.723 39,873 +0.00(+0.00%)
Jul 24, 2019 8.723 8.769 8.716 8.723 37,073 +0.01(+0.08%)
Jul 23, 2019 8.762 8.762 8.683 8.716 52,135 -0.03(-0.34%)
Jul 22, 2019 8.785 8.840 8.746 8.746 22,240 -0.05(-0.59%)
Jul 19, 2019 8.831 8.889 8.765 8.798 43,143 -0.05(-0.59%)
Jul 18, 2019 8.818 8.863 8.811 8.850 141,117 +0.01(+0.07%)
Jul 17, 2019 8.824 8.863 8.818 8.844 19,059 +0.01(+0.15%)
Jul 16, 2019 8.778 8.837 8.778 8.831 100,402 +0.03(+0.37%)
Jul 15, 2019 8.805 8.805 8.759 8.798 65,060 +0.00(+0.00%)
Jul 12, 2019 8.811 8.844 8.798 8.798 24,172 +0.00(+0.00%)
Jul 11, 2019 8.818 8.850 8.798 8.798 20,725 +0.01(+0.15%)
Jul 10, 2019 8.844 8.876 8.785 8.785 45,072 -0.05(-0.59%)
Jul 09, 2019 8.850 8.876 8.831 8.837 186,075 -0.05(-0.59%)
Jul 08, 2019 8.883 8.889 8.857 8.889 16,342 +0.02(+0.22%)
Jul 05, 2019 8.824 8.942 8.811 8.870 36,105 -0.05(-0.51%)
Jul 03, 2019 8.805 8.916 8.799 8.916 15,298 +0.14(+1.65%)
Jul 02, 2019 8.759 8.778 8.759 8.771 3,934 +0.03(+0.36%)
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.