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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2023 9.795 9.871 9.757 9.843 66,768 +0.12(+1.27%)
Sep 28, 2023 9.710 9.720 9.680 9.720 24,311 +0.01(+0.10%)
Sep 27, 2023 9.786 9.829 9.710 9.710 27,007 -0.09(-0.97%)
Sep 26, 2023 9.890 9.890 9.636 9.805 70,310 -0.01(-0.10%)
Sep 25, 2023 9.871 9.852 9.767 9.814 54,393 -0.08(-0.77%)
Sep 22, 2023 9.900 9.909 9.814 9.890 33,983 -0.01(-0.10%)
Sep 21, 2023 9.710 9.900 9.577 9.900 72,044 +0.21(+2.22%)
Sep 20, 2023 9.610 9.771 9.600 9.685 45,032 +0.09(+0.98%)
Sep 19, 2023 9.628 9.676 9.591 9.591 13,014 -0.07(-0.68%)
Sep 18, 2023 9.619 9.694 9.610 9.657 25,055 +0.06(+0.59%)
Sep 15, 2023 9.610 9.638 9.581 9.600 16,867 -0.01(-0.10%)
Sep 14, 2023 9.741 9.741 9.600 9.610 11,271 -0.10(-1.07%)
Sep 13, 2023 9.779 9.779 9.657 9.713 61,000 -0.04(-0.39%)
Sep 12, 2023 9.544 9.817 9.509 9.751 44,483 +0.24(+2.48%)
Sep 11, 2023 9.506 9.534 9.421 9.515 45,932 -0.00(-0.00%)
Sep 08, 2023 9.562 9.610 9.506 9.515 10,576 -0.04(-0.37%)
Sep 07, 2023 9.534 9.610 9.506 9.551 15,255 -0.02(-0.22%)
Sep 06, 2023 9.553 9.600 9.459 9.572 33,653 +0.04(+0.40%)
Sep 05, 2023 9.600 9.600 9.515 9.534 14,117 -0.05(-0.49%)
Sep 01, 2023 9.468 9.647 9.449 9.581 63,056 +0.11(+1.19%)
Aug 31, 2023 9.487 9.530 9.459 9.468 25,753 +0.01(+0.10%)
Aug 30, 2023 9.440 9.525 9.402 9.459 27,658 +0.02(+0.20%)
Aug 29, 2023 9.383 9.497 9.374 9.440 22,536 +0.02(+0.20%)
Aug 28, 2023 9.468 9.478 9.336 9.421 29,018 -0.01(-0.10%)
Aug 25, 2023 9.431 9.459 9.409 9.431 6,952 +0.01(+0.10%)
Aug 24, 2023 9.440 9.506 9.421 9.421 43,144 -0.03(-0.30%)
Aug 23, 2023 9.402 9.478 9.402 9.449 18,602 +0.05(+0.50%)
Aug 22, 2023 9.402 9.440 9.393 9.402 19,977 +0.03(+0.30%)
Aug 21, 2023 9.412 9.431 9.325 9.374 41,755 -0.00(-0.04%)
Aug 18, 2023 9.396 9.396 9.368 9.377 18,496 +0.02(+0.20%)
Aug 17, 2023 9.377 9.377 9.312 9.359 25,554 -0.02(-0.20%)
Aug 16, 2023 9.368 9.424 9.368 9.377 9,801 +0.02(+0.20%)
Aug 15, 2023 9.508 9.508 9.359 9.359 19,721 -0.15(-1.57%)
Aug 14, 2023 9.480 9.556 9.475 9.508 18,054 +0.06(+0.59%)
Aug 11, 2023 9.377 9.480 9.377 9.452 24,706 +0.07(+0.70%)
Aug 10, 2023 9.377 9.443 9.377 9.387 26,274 -0.01(-0.10%)
Aug 09, 2023 9.390 9.424 9.377 9.396 15,243 -0.01(-0.10%)
Aug 08, 2023 9.387 9.405 9.349 9.405 17,217 +0.04(+0.40%)
Aug 07, 2023 9.275 9.424 9.275 9.368 37,905 +0.07(+0.70%)
Aug 04, 2023 9.284 9.331 9.237 9.303 40,860 +0.06(+0.61%)
Aug 03, 2023 9.284 9.358 9.242 9.246 47,122 -0.08(-0.90%)
Aug 02, 2023 9.349 9.356 9.303 9.331 37,998 -0.02(-0.20%)
Aug 01, 2023 9.331 9.364 9.312 9.349 53,634 -0.04(-0.40%)
Jul 31, 2023 9.368 9.434 9.349 9.387 44,717 +0.05(+0.50%)
Jul 28, 2023 9.246 9.386 9.233 9.340 40,106 +0.12(+1.29%)
Jul 27, 2023 9.228 9.307 9.181 9.221 49,469 -0.01(-0.07%)
Jul 26, 2023 9.275 9.349 9.209 9.228 49,851 -0.05(-0.50%)
Jul 25, 2023 9.303 9.368 9.275 9.275 24,265 -0.07(-0.70%)
Jul 24, 2023 9.209 9.368 9.209 9.340 72,552 +0.10(+1.11%)
Jul 21, 2023 9.228 9.284 9.209 9.237 43,679 +0.03(+0.37%)
Jul 20, 2023 9.250 9.250 9.171 9.203 19,475 -0.06(-0.60%)
Jul 19, 2023 9.129 9.259 9.129 9.259 35,210 +0.10(+1.11%)
Jul 18, 2023 9.157 9.166 9.139 9.157 14,289 +0.04(+0.41%)
Jul 17, 2023 9.139 9.148 9.111 9.120 18,332 +0.03(+0.31%)
Jul 14, 2023 9.148 9.222 9.092 9.092 42,407 -0.15(-1.61%)
Jul 13, 2023 9.268 9.306 9.176 9.241 38,439 -0.01(-0.10%)
Jul 12, 2023 9.139 9.306 9.083 9.250 62,220 +0.10(+1.12%)
Jul 11, 2023 9.120 9.148 9.083 9.148 30,493 +0.05(+0.51%)
Jul 10, 2023 9.083 9.120 9.078 9.101 18,059 -0.01(-0.10%)
Jul 07, 2023 9.055 9.120 9.009 9.111 31,352 +0.06(+0.72%)
Jul 06, 2023 9.074 9.092 8.962 9.046 38,858 -0.06(-0.71%)
Jul 05, 2023 9.074 9.129 9.074 9.111 18,785 +0.02(+0.20%)
Jul 03, 2023 9.101 9.136 9.074 9.092 13,021 -0.01(-0.10%)
Jun 30, 2023 9.064 9.139 9.027 9.101 69,423 +0.08(+0.93%)
Jun 29, 2023 9.046 9.083 8.999 9.018 38,367 -0.08(-0.87%)
Jun 28, 2023 9.018 9.101 9.010 9.097 51,951 +0.08(+0.87%)
Jun 27, 2023 8.962 9.027 8.934 9.018 43,491 +0.09(+1.04%)
Jun 26, 2023 8.934 8.981 8.925 8.925 30,331 -0.01(-0.10%)
Jun 23, 2023 8.916 8.944 8.888 8.934 28,712 +0.02(+0.21%)
Jun 22, 2023 8.897 8.944 8.888 8.916 28,296 +0.00(+0.00%)
Jun 21, 2023 8.962 8.962 8.888 8.916 34,552 -0.04(-0.47%)
Jun 20, 2023 8.930 8.967 8.884 8.958 20,557 +0.06(+0.62%)
Jun 16, 2023 8.930 8.995 8.902 8.902 28,156 -0.05(-0.51%)
Jun 15, 2023 8.902 8.976 8.894 8.948 72,020 -0.10(-1.06%)
May 08, 2023 9.081 9.081 9.008 9.045 26,146 -0.05(-0.60%)
May 05, 2023 9.136 9.163 9.054 9.099 33,448 +0.03(+0.30%)
May 04, 2023 9.081 9.108 9.026 9.072 14,922 -0.03(-0.30%)
May 03, 2023 8.944 9.099 8.944 9.099 84,701 +0.15(+1.63%)
May 02, 2023 8.999 9.054 8.935 8.953 23,392 -0.06(-0.71%)
May 01, 2023 8.981 9.063 8.962 9.017 45,594 -0.03(-0.30%)
Apr 28, 2023 9.008 9.081 9.008 9.045 30,262 +0.01(+0.10%)
Apr 27, 2023 8.962 9.045 8.926 9.035 58,252 +0.05(+0.51%)
Apr 26, 2023 8.981 9.017 8.898 8.990 54,985 -0.01(-0.10%)
Apr 25, 2023 9.090 9.090 8.971 8.999 50,817 -0.11(-1.20%)
Apr 24, 2023 9.090 9.145 9.072 9.108 43,865 +0.01(+0.10%)
Apr 21, 2023 9.108 9.163 9.081 9.099 17,677 -0.04(-0.44%)
Apr 20, 2023 9.140 9.144 9.085 9.140 26,106 +0.04(+0.40%)
Apr 19, 2023 9.094 9.140 9.094 9.103 15,267 -0.02(-0.20%)
Apr 18, 2023 9.076 9.140 9.076 9.121 41,340 +0.05(+0.50%)
Apr 17, 2023 9.176 9.185 9.076 9.076 51,156 -0.05(-0.60%)
Apr 14, 2023 9.103 9.171 9.103 9.131 24,111 -0.02(-0.20%)
Apr 13, 2023 9.176 9.176 9.103 9.149 30,746 +0.01(+0.10%)
Apr 12, 2023 9.176 9.267 8.985 9.140 85,220 -0.04(-0.44%)
Apr 11, 2023 9.112 9.203 9.112 9.180 16,720 +0.04(+0.45%)
Apr 10, 2023 9.013 9.140 8.985 9.140 43,631 +0.08(+0.90%)
Apr 06, 2023 9.094 9.141 9.058 9.058 43,260 -0.04(-0.40%)
Apr 05, 2023 9.121 9.257 9.067 9.094 66,909 -0.12(-1.28%)
Apr 04, 2023 9.312 9.312 9.112 9.212 146,332 -0.17(-1.84%)
Apr 03, 2023 9.484 9.539 9.357 9.384 76,104 -0.09(-0.96%)
Mar 31, 2023 9.393 9.488 9.382 9.475 42,299 +0.15(+1.55%)
Mar 30, 2023 9.257 9.366 9.257 9.330 28,826 +0.08(+0.88%)
Mar 29, 2023 9.239 9.289 9.230 9.248 16,159 +0.06(+0.69%)
Mar 28, 2023 9.212 9.285 9.176 9.185 13,222 -0.06(-0.69%)
Mar 27, 2023 9.158 9.248 9.158 9.248 23,445 +0.11(+1.19%)
Mar 24, 2023 9.149 9.167 9.076 9.140 25,931 +0.01(+0.10%)
Mar 23, 2023 9.121 9.170 9.085 9.131 21,227 +0.05(+0.60%)
Mar 22, 2023 9.330 9.330 9.076 9.076 25,005 -0.21(-2.25%)
Mar 21, 2023 9.103 9.348 9.103 9.285 20,935 +0.16(+1.79%)
Mar 20, 2023 9.121 9.158 8.897 9.121 26,908 +0.04(+0.50%)
Mar 17, 2023 9.157 9.216 9.059 9.077 11,984 -0.13(-1.37%)
Mar 16, 2023 9.032 9.202 9.023 9.202 29,955 +0.07(+0.79%)
Mar 15, 2023 9.068 9.130 8.987 9.130 30,812 +0.11(+1.20%)
Mar 14, 2023 8.960 9.148 8.960 9.023 41,849 +0.07(+0.75%)
Mar 13, 2023 9.148 9.148 8.924 8.956 45,730 -0.20(-2.20%)
Mar 10, 2023 9.283 9.283 9.157 9.157 19,300 -0.06(-0.68%)
Mar 09, 2023 9.427 9.464 9.220 9.220 43,656 -0.22(-2.38%)
Mar 08, 2023 9.346 9.526 9.346 9.445 49,592 +0.11(+1.15%)
Mar 07, 2023 9.283 9.562 9.283 9.337 35,701 +0.02(+0.19%)
Mar 06, 2023 9.364 9.454 9.319 9.319 45,055 -0.05(-0.58%)
Mar 03, 2023 9.355 9.463 9.310 9.373 39,922 +0.05(+0.58%)
Mar 02, 2023 9.382 9.571 9.238 9.319 74,242 -0.06(-0.67%)
Mar 01, 2023 9.499 9.555 9.382 9.382 44,051 -0.16(-1.69%)
Feb 28, 2023 9.499 9.560 9.409 9.544 30,035 +0.13(+1.43%)
Feb 27, 2023 9.490 9.517 9.409 9.409 34,284 -0.05(-0.57%)
Feb 24, 2023 9.526 9.634 9.391 9.463 28,446 -0.05(-0.57%)
Feb 23, 2023 9.580 9.638 9.490 9.517 20,231 -0.04(-0.47%)
Feb 22, 2023 9.535 9.660 9.514 9.562 21,181 +0.04(+0.47%)
Feb 21, 2023 9.625 9.643 9.499 9.517 28,120 -0.12(-1.20%)
Feb 17, 2023 9.659 9.686 9.628 9.633 37,928 +0.00(+0.00%)
Feb 16, 2023 9.624 9.659 9.624 9.633 49,308 -0.03(-0.28%)
Feb 15, 2023 9.606 9.670 9.597 9.659 20,778 +0.04(+0.37%)
Feb 14, 2023 9.659 9.799 9.590 9.624 25,397 -0.04(-0.37%)
Feb 13, 2023 9.624 9.695 9.624 9.659 25,970 +0.05(+0.56%)
Feb 10, 2023 9.543 9.663 9.543 9.606 17,672 +0.00(+0.00%)
Feb 09, 2023 9.624 9.650 9.530 9.606 43,757 +0.02(+0.19%)
Feb 08, 2023 9.561 9.668 9.561 9.588 18,697 +0.04(+0.47%)
Feb 07, 2023 9.543 9.561 9.499 9.543 27,174 +0.00(+0.00%)
Feb 06, 2023 9.570 9.590 9.508 9.543 20,496 +0.00(+0.00%)
Feb 03, 2023 9.508 9.619 9.508 9.543 45,000 -0.04(-0.37%)
Feb 02, 2023 9.633 9.673 9.543 9.579 55,835 +0.03(+0.28%)
Feb 01, 2023 9.508 9.591 9.508 9.552 36,190 +0.02(+0.19%)
Jan 31, 2023 9.561 9.597 9.499 9.535 49,396 +0.05(+0.56%)
Jan 30, 2023 9.463 9.517 9.445 9.481 42,233 +0.02(+0.19%)
Jan 27, 2023 9.508 9.508 9.437 9.463 54,115 -0.01(-0.09%)
Jan 26, 2023 9.481 9.493 9.414 9.472 40,778 +0.02(+0.19%)
Jan 25, 2023 9.454 9.517 9.404 9.454 47,230 -0.02(-0.19%)
Jan 24, 2023 9.508 9.508 9.383 9.472 15,136 +0.05(+0.57%)
Jan 23, 2023 9.428 9.490 9.383 9.419 51,729 -0.00(-0.01%)
Jan 20, 2023 9.428 9.450 9.390 9.419 26,188 +0.01(+0.09%)
Jan 19, 2023 9.384 9.446 9.384 9.411 20,265 -0.03(-0.28%)
Jan 18, 2023 9.481 9.481 9.366 9.437 47,636 +0.05(+0.57%)
Jan 17, 2023 9.455 9.461 9.384 9.384 26,851 -0.04(-0.38%)
Jan 13, 2023 9.384 9.481 9.358 9.419 18,129 -0.02(-0.19%)
Jan 12, 2023 9.402 9.455 9.344 9.437 23,830 +0.04(+0.38%)
Jan 11, 2023 9.402 9.446 9.358 9.402 20,520 +0.04(+0.47%)
Jan 10, 2023 9.287 9.411 9.231 9.358 37,709 +0.05(+0.57%)
Jan 09, 2023 9.216 9.366 9.216 9.305 46,942 +0.06(+0.67%)
Jan 06, 2023 9.172 9.287 9.145 9.243 35,012 +0.11(+1.16%)
Jan 05, 2023 9.128 9.234 8.933 9.137 91,966 -0.05(-0.58%)
Jan 04, 2023 9.163 9.269 9.145 9.190 32,601 +0.03(+0.29%)
Jan 03, 2023 9.004 9.181 9.004 9.163 66,182 +0.16(+1.77%)
Dec 30, 2022 9.048 9.110 9.004 9.004 83,249 -0.04(-0.49%)
Dec 29, 2022 9.092 9.128 9.022 9.048 45,307 +0.02(+0.20%)
Dec 28, 2022 9.137 9.169 9.013 9.031 45,482 -0.05(-0.58%)
Dec 27, 2022 9.260 9.333 9.070 9.084 54,393 -0.21(-2.28%)
Dec 23, 2022 9.402 9.491 9.287 9.296 51,338 -0.13(-1.41%)
Dec 22, 2022 9.481 9.499 9.411 9.428 31,162 -0.04(-0.38%)
Dec 21, 2022 9.429 9.490 9.324 9.464 78,762 +0.09(+0.93%)
Dec 20, 2022 9.411 9.525 9.376 9.376 40,324 -0.05(-0.56%)
Dec 19, 2022 9.438 9.543 9.412 9.429 43,018 -0.04(-0.46%)
Dec 16, 2022 9.429 9.569 9.376 9.473 67,511 +0.00(+0.00%)
Dec 15, 2022 9.359 9.517 9.280 9.473 44,896 +0.07(+0.75%)
Dec 14, 2022 9.271 9.488 9.271 9.403 75,323 +0.13(+1.42%)
Dec 13, 2022 9.490 9.512 9.271 9.271 49,038 -0.10(-1.03%)
Dec 12, 2022 9.446 9.446 9.280 9.368 42,820 -0.05(-0.56%)
Dec 09, 2022 9.517 9.595 9.280 9.420 44,154 -0.21(-2.18%)
Dec 08, 2022 9.438 9.630 9.385 9.630 68,881 +0.19(+2.04%)
Dec 07, 2022 9.341 9.560 9.341 9.438 66,929 +0.04(+0.37%)
Dec 06, 2022 9.429 9.499 9.306 9.403 44,666 -0.04(-0.37%)
Dec 05, 2022 9.394 9.455 9.368 9.438 43,716 -0.04(-0.37%)
Dec 02, 2022 9.499 9.499 9.411 9.473 37,582 -0.11(-1.19%)
Dec 01, 2022 9.490 9.666 9.438 9.587 68,126 +0.11(+1.20%)
Nov 30, 2022 9.552 9.604 9.429 9.473 38,814 -0.02(-0.18%)
Nov 29, 2022 9.517 9.604 8.874 9.490 81,179 -0.16(-1.63%)
Nov 28, 2022 9.701 9.744 9.639 9.648 25,857 -0.07(-0.72%)
Nov 25, 2022 9.674 9.736 9.645 9.718 26,238 +0.05(+0.54%)
Nov 23, 2022 9.665 9.674 9.630 9.665 40,489 -0.01(-0.09%)
Nov 22, 2022 9.543 9.674 9.543 9.674 24,634 +0.12(+1.26%)
Nov 21, 2022 9.545 9.554 9.528 9.554 14,462 -0.03(-0.27%)
Nov 18, 2022 9.606 9.607 9.493 9.580 18,822 +0.00(+0.00%)
Nov 17, 2022 9.563 9.580 9.535 9.580 6,163 -0.05(-0.54%)
Nov 16, 2022 9.493 9.650 9.432 9.632 25,348 +0.10(+1.00%)
Nov 15, 2022 9.554 9.554 9.484 9.537 16,336 +0.08(+0.83%)
Nov 14, 2022 9.571 9.658 9.424 9.458 18,029 -0.07(-0.73%)
Nov 11, 2022 9.658 9.658 9.528 9.528 11,359 -0.10(-0.99%)
Nov 10, 2022 9.632 9.754 9.589 9.623 35,511 +0.08(+0.82%)
Nov 09, 2022 9.519 9.632 9.441 9.545 26,970 +0.04(+0.46%)
Nov 08, 2022 9.545 9.563 9.458 9.502 30,222 +0.01(+0.09%)
Nov 07, 2022 9.476 9.597 9.432 9.493 28,892 +0.09(+0.92%)
Nov 04, 2022 9.371 9.467 9.337 9.406 37,939 +0.05(+0.56%)
Nov 03, 2022 9.224 9.484 9.176 9.354 34,495 +0.12(+1.32%)
Nov 02, 2022 9.145 9.328 9.050 9.232 42,771 -0.02(-0.19%)
Nov 01, 2022 9.424 9.424 9.189 9.250 26,490 +0.00(+0.00%)
Oct 31, 2022 9.311 9.441 9.119 9.250 39,624 -0.02(-0.19%)
Oct 28, 2022 9.241 9.306 9.126 9.267 26,502 +0.01(+0.09%)
Oct 27, 2022 9.397 9.397 9.215 9.258 35,817 -0.13(-1.39%)
Oct 26, 2022 9.180 9.424 9.180 9.389 35,326 +0.24(+2.66%)
Oct 25, 2022 9.067 9.154 9.067 9.145 41,964 +0.10(+1.15%)
Oct 24, 2022 9.171 9.171 8.961 9.041 35,331 -0.11(-1.23%)
Oct 21, 2022 8.850 9.471 8.850 9.154 82,247 +0.28(+3.11%)
Oct 20, 2022 8.895 8.913 8.826 8.878 25,972 +0.03(+0.29%)
Oct 19, 2022 8.947 8.947 8.740 8.852 43,793 -0.10(-1.15%)
Oct 18, 2022 8.895 8.990 8.878 8.956 29,707 +0.16(+1.86%)
Oct 17, 2022 8.758 8.878 8.749 8.792 22,266 +0.07(+0.79%)
Oct 14, 2022 8.861 8.861 8.706 8.723 14,781 -0.10(-1.17%)
Oct 13, 2022 8.766 8.887 8.723 8.826 26,510 -0.03(-0.39%)
Oct 12, 2022 8.904 8.904 8.792 8.861 71,684 -0.03(-0.39%)
Oct 11, 2022 8.895 8.964 8.775 8.895 29,708 +0.03(+0.29%)
Oct 10, 2022 8.706 8.870 8.697 8.870 28,828 +0.16(+1.88%)
Oct 07, 2022 8.775 8.775 8.663 8.706 31,260 -0.06(-0.69%)
Oct 06, 2022 9.008 9.039 8.723 8.766 34,605 -0.26(-2.87%)
Oct 05, 2022 8.956 9.051 8.870 9.025 21,977 +0.09(+0.96%)
Oct 04, 2022 8.766 8.956 8.727 8.939 70,609 +0.30(+3.49%)
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.