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 (%)
Jan 31, 2018 8.329 8.329 8.174 8.239 305,554 -0.04(-0.43%)
Jan 30, 2018 8.389 8.395 8.269 8.275 144,405 -0.11(-1.35%)
Jan 29, 2018 8.497 8.497 8.389 8.389 121,352 -0.08(-0.99%)
Jan 26, 2018 8.407 8.550 8.377 8.473 176,933 +0.03(+0.35%)
Jan 25, 2018 8.347 8.455 8.326 8.443 142,475 +0.07(+0.79%)
Jan 24, 2018 8.353 8.395 8.341 8.377 146,046 +0.05(+0.57%)
Jan 23, 2018 8.335 8.359 8.263 8.329 167,221 +0.01(+0.11%)
Jan 22, 2018 8.307 8.325 8.290 8.320 131,211 +0.02(+0.29%)
Jan 19, 2018 8.266 8.301 8.212 8.295 159,063 +0.01(+0.07%)
Jan 18, 2018 8.337 8.337 8.272 8.290 93,114 -0.05(-0.57%)
Jan 17, 2018 8.468 8.468 8.284 8.337 519,978 -0.14(-1.68%)
Jan 16, 2018 8.468 8.540 8.468 8.480 90,790 +0.01(+0.14%)
Jan 12, 2018 8.468 8.468 8.468 0 -0.04(-0.42%)
Jan 11, 2018 8.468 8.509 8.444 8.504 60,843 +0.02(+0.28%)
Jan 10, 2018 8.504 8.504 8.420 8.480 47,504 -0.02(-0.28%)
Jan 09, 2018 8.438 8.504 8.438 8.503 39,607 +0.04(+0.49%)
Jan 08, 2018 8.432 8.515 8.402 8.462 38,391 +0.00(+0.00%)
Jan 05, 2018 8.486 8.495 8.452 8.462 35,097 -0.04(-0.49%)
Jan 04, 2018 8.504 8.510 8.474 8.504 26,608 +0.00(+0.00%)
Jan 03, 2018 8.539 8.551 8.480 8.504 112,503 -0.02(-0.28%)
Jan 02, 2018 8.504 8.545 8.504 8.527 39,079 -0.01(-0.07%)
Dec 29, 2017 8.533 8.533 8.533 0 +0.03(+0.35%)
Dec 28, 2017 8.456 8.504 8.432 8.504 109,194 +0.02(+0.28%)
Dec 27, 2017 8.486 8.513 8.462 8.480 135,674 +0.01(+0.07%)
Dec 26, 2017 8.492 8.510 8.450 8.474 57,044 +0.00(+0.00%)
Dec 22, 2017 8.373 8.474 8.373 8.474 35,364 +0.10(+1.21%)
Dec 21, 2017 8.385 8.408 8.349 8.373 262,882 -0.03(-0.39%)
Dec 20, 2017 8.375 8.416 8.369 8.405 88,469 +0.01(+0.14%)
Dec 19, 2017 8.322 8.399 8.322 8.394 44,240 +0.05(+0.58%)
Dec 18, 2017 8.269 8.357 8.257 8.345 68,086 +0.07(+0.79%)
Dec 15, 2017 8.280 8.280 8.274 8.280 57,443 -0.02(-0.28%)
Dec 14, 2017 8.280 8.310 8.257 8.304 55,348 +0.01(+0.14%)
Dec 13, 2017 8.274 8.304 8.251 8.292 77,618 -0.02(-0.28%)
Dec 12, 2017 8.263 8.322 8.257 8.316 58,859 +0.02(+0.21%)
Dec 11, 2017 8.227 8.298 8.227 8.298 83,607 +0.00(+0.00%)
Dec 08, 2017 8.269 8.304 8.263 8.298 59,132 -0.01(-0.14%)
Dec 07, 2017 8.316 8.316 8.227 8.310 144,781 +0.01(+0.14%)
Dec 06, 2017 8.192 8.310 8.192 8.298 36,506 +0.10(+1.22%)
Dec 05, 2017 8.198 8.215 8.174 8.198 37,201 +0.02(+0.30%)
Dec 04, 2017 8.115 8.189 8.115 8.174 59,478 +0.08(+1.02%)
Dec 01, 2017 8.044 8.174 8.044 8.091 143,358 +0.01(+0.07%)
Nov 30, 2017 8.144 8.167 8.020 8.085 103,272 -0.04(-0.51%)
Nov 29, 2017 8.180 8.186 8.127 8.127 33,628 -0.02(-0.30%)
Nov 28, 2017 8.144 8.180 8.097 8.151 105,216 +0.02(+0.23%)
Nov 27, 2017 8.192 8.192 8.127 8.133 21,753 -0.03(-0.36%)
Nov 24, 2017 8.192 8.192 8.150 8.162 12,371 +0.01(+0.07%)
Nov 22, 2017 8.198 8.215 8.085 8.156 166,428 -0.06(-0.72%)
Nov 21, 2017 8.227 8.227 8.203 8.215 27,724 +0.02(+0.26%)
Nov 20, 2017 8.141 8.211 8.141 8.194 59,807 -0.01(-0.14%)
Nov 17, 2017 8.170 8.223 8.164 8.206 34,907 +0.02(+0.22%)
Nov 16, 2017 8.176 8.211 8.176 8.188 38,416 +0.01(+0.14%)
Nov 15, 2017 8.070 8.229 8.070 8.176 89,359 +0.04(+0.43%)
Nov 14, 2017 8.188 8.211 8.141 8.141 92,152 -0.08(-0.93%)
Nov 13, 2017 8.182 8.247 8.182 8.217 156,009 -0.03(-0.36%)
Nov 10, 2017 8.235 8.258 8.223 8.247 70,237 +0.01(+0.14%)
Nov 09, 2017 8.264 8.270 8.217 8.235 59,001 -0.06(-0.71%)
Nov 08, 2017 8.317 8.317 8.282 8.294 33,455 -0.01(-0.15%)
Nov 07, 2017 8.329 8.329 8.282 8.306 32,945 -0.01(-0.18%)
Nov 06, 2017 8.311 8.341 8.307 8.321 47,405 +0.00(+0.04%)
Nov 03, 2017 8.323 8.323 8.301 8.317 24,717 +0.02(+0.28%)
Nov 02, 2017 8.329 8.353 8.294 8.294 44,453 -0.03(-0.35%)
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.