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 (%)
May 29, 2020 7.822 7.829 7.772 7.829 45,102 +0.03(+0.45%)
May 28, 2020 7.710 7.822 7.710 7.794 38,994 +0.06(+0.81%)
May 27, 2020 7.717 7.731 7.675 7.731 23,997 +0.05(+0.64%)
May 26, 2020 7.696 7.696 7.654 7.682 27,319 +0.07(+0.92%)
May 22, 2020 7.606 7.649 7.571 7.613 18,470 +0.02(+0.28%)
May 21, 2020 7.508 7.620 7.508 7.592 25,667 +0.02(+0.23%)
May 20, 2020 7.512 7.602 7.512 7.574 45,178 +0.06(+0.74%)
May 19, 2020 7.498 7.556 7.463 7.519 81,230 +0.04(+0.56%)
May 18, 2020 7.470 7.546 7.450 7.477 77,509 +0.08(+1.03%)
May 15, 2020 7.491 7.508 7.394 7.401 82,755 -0.07(-0.93%)
May 14, 2020 7.567 7.567 7.435 7.470 88,440 -0.10(-1.37%)
May 13, 2020 7.581 7.646 7.519 7.574 90,518 -0.03(-0.46%)
May 12, 2020 7.657 7.706 7.595 7.609 107,044 -0.03(-0.45%)
May 11, 2020 7.678 7.696 7.644 7.644 28,126 -0.05(-0.63%)
May 08, 2020 7.713 7.713 7.640 7.692 72,807 +0.03(+0.45%)
May 07, 2020 7.755 7.775 7.657 7.657 50,091 -0.08(-0.99%)
May 06, 2020 7.838 7.838 7.706 7.734 66,778 -0.09(-1.15%)
May 05, 2020 7.768 7.831 7.768 7.824 151,934 +0.07(+0.89%)
May 04, 2020 7.789 7.789 7.685 7.755 18,955 +0.00(+0.00%)
May 01, 2020 7.706 7.817 7.706 7.755 43,252 -0.10(-1.24%)
Apr 30, 2020 7.775 7.852 7.768 7.852 16,345 +0.09(+1.16%)
Apr 29, 2020 7.671 7.761 7.671 7.761 37,798 +0.13(+1.73%)
Apr 28, 2020 7.595 7.671 7.595 7.630 51,445 +0.01(+0.18%)
Apr 27, 2020 7.657 7.713 7.609 7.616 40,884 -0.05(-0.68%)
Apr 24, 2020 7.678 7.723 7.668 7.668 36,764 -0.04(-0.58%)
Apr 23, 2020 7.637 7.755 7.637 7.713 39,278 +0.03(+0.36%)
Apr 22, 2020 7.623 7.706 7.623 7.685 42,766 +0.09(+1.14%)
Apr 21, 2020 7.681 7.683 7.488 7.598 176,399 -0.12(-1.52%)
Apr 20, 2020 7.612 7.743 7.612 7.716 31,375 -0.02(-0.27%)
Apr 17, 2020 7.757 7.802 7.667 7.736 216,435 -0.01(-0.18%)
Apr 16, 2020 7.805 7.812 7.674 7.750 120,281 -0.06(-0.71%)
Apr 15, 2020 7.902 7.902 7.750 7.805 71,255 -0.14(-1.73%)
Apr 14, 2020 7.902 7.977 7.884 7.943 231,190 +0.15(+1.95%)
Apr 13, 2020 8.053 8.053 7.716 7.791 157,241 -0.17(-2.08%)
Apr 09, 2020 7.805 8.074 7.805 7.957 251,418 +0.24(+3.12%)
Apr 08, 2020 7.660 7.736 7.660 7.716 31,454 +0.01(+0.18%)
Apr 07, 2020 7.598 7.740 7.598 7.702 724,597 +0.13(+1.73%)
Apr 06, 2020 7.557 7.633 7.468 7.571 194,395 +0.16(+2.14%)
Apr 03, 2020 7.481 7.495 7.406 7.412 135,144 -0.07(-0.92%)
Apr 02, 2020 7.206 7.530 7.206 7.481 25,002 +0.17(+2.36%)
Apr 01, 2020 7.399 7.399 7.226 7.309 63,914 -0.22(-2.93%)
Mar 31, 2020 7.454 7.711 7.450 7.530 483,139 +0.08(+1.02%)
Mar 30, 2020 7.406 7.454 7.295 7.454 109,698 +0.05(+0.65%)
Mar 27, 2020 7.137 7.433 6.910 7.406 71,274 +0.06(+0.75%)
Mar 26, 2020 7.399 7.399 7.240 7.350 1,040,194 -0.05(-0.65%)
Mar 25, 2020 6.923 7.474 6.923 7.399 49,888 +0.46(+6.62%)
Mar 24, 2020 6.655 7.068 6.634 6.939 54,298 +0.32(+4.81%)
Mar 23, 2020 6.834 7.144 6.600 6.620 132,733 -0.39(-5.55%)
Mar 20, 2020 6.750 7.358 6.686 7.009 168,165 +0.40(+6.00%)
Mar 19, 2020 6.257 6.620 5.902 6.613 95,215 +0.34(+5.34%)
Mar 18, 2020 6.838 7.044 6.069 6.278 181,709 -0.90(-12.49%)
Mar 17, 2020 7.098 7.249 7.092 7.174 110,511 +0.08(+1.06%)
Mar 16, 2020 7.481 7.481 6.948 7.098 185,439 -0.72(-9.27%)
Mar 13, 2020 7.570 7.844 7.570 7.823 75,308 +0.40(+5.34%)
Mar 12, 2020 7.816 7.816 7.001 7.427 87,700 -0.73(-8.97%)
Mar 11, 2020 8.411 8.411 8.083 8.158 52,901 -0.32(-3.79%)
Mar 10, 2020 8.480 8.500 8.418 8.480 765,545 +0.08(+0.89%)
Mar 09, 2020 8.712 8.712 7.974 8.405 145,344 -0.52(-5.82%)
Mar 06, 2020 8.870 8.924 8.815 8.924 37,142 -0.05(-0.61%)
Mar 05, 2020 9.047 9.054 8.862 8.979 130,847 -0.13(-1.43%)
Mar 04, 2020 8.931 9.136 8.931 9.109 74,928 +0.18(+2.07%)
Mar 03, 2020 8.863 8.938 8.856 8.924 133,422 +0.14(+1.56%)
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.