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 (%)
May 31, 2019 8.490 8.561 8.483 8.555 243,829 +0.05(+0.53%)
May 30, 2019 8.516 8.522 8.496 8.509 47,308 -0.01(-0.08%)
May 29, 2019 8.509 8.542 8.496 8.516 111,915 -0.02(-0.23%)
May 28, 2019 8.529 8.535 8.490 8.535 26,670 +0.04(+0.46%)
May 24, 2019 8.412 8.496 8.412 8.496 21,229 +0.05(+0.54%)
May 23, 2019 8.405 8.496 8.405 8.451 9,594 -0.00(-0.04%)
May 22, 2019 8.480 8.505 8.454 8.454 164,146 -0.02(-0.23%)
May 21, 2019 8.428 8.493 8.428 8.473 29,197 -0.01(-0.08%)
May 20, 2019 8.473 8.523 8.473 8.480 27,826 -0.02(-0.23%)
May 17, 2019 8.506 8.513 8.493 8.499 35,586 -0.04(-0.45%)
May 16, 2019 8.428 8.551 8.428 8.538 155,660 +0.09(+1.07%)
May 15, 2019 8.370 8.447 8.370 8.447 41,560 +0.05(+0.54%)
May 14, 2019 8.415 8.422 8.389 8.402 55,797 +0.01(+0.08%)
May 13, 2019 8.415 8.428 8.396 8.396 50,877 -0.06(-0.67%)
May 10, 2019 8.383 8.473 8.360 8.452 157,971 +0.08(+0.99%)
May 09, 2019 8.454 8.467 8.370 8.370 32,934 -0.12(-1.37%)
May 08, 2019 8.499 8.499 8.467 8.486 25,238 -0.01(-0.15%)
May 07, 2019 8.467 8.499 8.458 8.499 123,940 +0.01(+0.15%)
May 06, 2019 8.441 8.531 8.441 8.486 46,795 -0.01(-0.15%)
May 03, 2019 8.454 8.513 8.454 8.499 42,703 +0.03(+0.31%)
May 02, 2019 8.441 8.473 8.422 8.473 20,250 +0.03(+0.38%)
May 01, 2019 8.396 8.441 8.396 8.441 118,927 +0.05(+0.54%)
Apr 30, 2019 8.383 8.400 8.383 8.396 66,683 +0.02(+0.23%)
Apr 29, 2019 8.363 8.383 8.350 8.376 31,551 +0.01(+0.11%)
Apr 26, 2019 8.338 8.370 8.338 8.367 17,483 +0.02(+0.20%)
Apr 25, 2019 8.344 8.359 8.327 8.350 54,010 -0.01(-0.08%)
Apr 24, 2019 8.357 8.383 8.357 8.357 26,749 -0.01(-0.08%)
Apr 23, 2019 8.344 8.383 8.338 8.363 66,314 +0.01(+0.15%)
Apr 22, 2019 8.389 8.389 8.338 8.350 22,106 -0.02(-0.27%)
Apr 18, 2019 8.328 8.373 8.312 8.373 37,941 +0.06(+0.70%)
Apr 17, 2019 8.270 8.328 8.270 8.315 87,395 +0.05(+0.62%)
Apr 16, 2019 8.257 8.273 8.238 8.264 161,232 +0.01(+0.08%)
Apr 15, 2019 8.289 8.289 8.257 8.257 36,876 -0.01(-0.16%)
Apr 12, 2019 8.264 8.270 8.244 8.270 83,813 +0.03(+0.31%)
Apr 11, 2019 8.264 8.277 8.244 8.244 76,716 -0.03(-0.39%)
Apr 10, 2019 8.289 8.302 8.272 8.277 40,613 -0.00(-0.00%)
Apr 09, 2019 8.289 8.296 8.270 8.277 24,646 -0.03(-0.31%)
Apr 08, 2019 8.309 8.337 8.302 8.302 41,488 -0.04(-0.47%)
Apr 05, 2019 8.315 8.348 8.315 8.342 57,690 -0.01(-0.14%)
Apr 04, 2019 8.334 8.379 8.334 8.354 49,980 +0.01(+0.15%)
Apr 03, 2019 8.302 8.341 8.296 8.341 23,082 +0.03(+0.31%)
Apr 02, 2019 8.302 8.315 8.300 8.315 40,292 +0.01(+0.16%)
Apr 01, 2019 8.283 8.309 8.277 8.302 37,439 -0.04(-0.46%)
Mar 29, 2019 8.238 8.341 8.225 8.341 54,580 +0.10(+1.17%)
Mar 28, 2019 8.212 8.244 8.212 8.244 82,775 +0.02(+0.23%)
Mar 27, 2019 8.225 8.238 8.212 8.225 52,529 -0.01(-0.16%)
Mar 26, 2019 8.219 8.244 8.212 8.238 33,775 +0.02(+0.23%)
Mar 25, 2019 8.206 8.232 8.199 8.219 88,497 +0.01(+0.08%)
Mar 22, 2019 8.232 8.232 8.212 8.212 71,995 -0.01(-0.08%)
Mar 21, 2019 8.257 8.264 8.219 8.219 50,453 -0.06(-0.78%)
Mar 20, 2019 8.270 8.283 8.238 8.283 45,145 +0.02(+0.27%)
Mar 19, 2019 8.254 8.299 8.254 8.261 78,247 -0.01(-0.15%)
Mar 18, 2019 8.299 8.299 8.261 8.273 38,810 +0.03(+0.39%)
Mar 15, 2019 8.254 8.270 8.229 8.241 47,354 -0.01(-0.15%)
Mar 14, 2019 8.273 8.273 8.235 8.254 53,823 -0.03(-0.39%)
Mar 13, 2019 8.318 8.318 8.286 8.286 31,094 -0.03(-0.38%)
Mar 12, 2019 8.369 8.369 8.318 8.318 45,998 -0.04(-0.46%)
Mar 11, 2019 8.337 8.367 8.331 8.356 25,330 -0.01(-0.08%)
Mar 08, 2019 8.369 8.369 8.337 8.363 36,883 +0.01(+0.08%)
Mar 07, 2019 8.344 8.363 8.331 8.356 68,049 +0.00(+0.00%)
Mar 06, 2019 8.344 8.356 8.331 8.356 91,436 +0.01(+0.08%)
Mar 05, 2019 8.318 8.363 8.318 8.350 15,712 +0.03(+0.38%)
Mar 04, 2019 8.312 8.331 8.312 8.318 22,891 +0.00(+0.00%)
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.