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, 2017 7.745 7.800 7.736 7.795 142,912 +0.05(+0.65%)
Jan 30, 2017 7.756 7.756 7.722 7.745 102,447 -0.02(-0.29%)
Jan 27, 2017 7.739 7.767 7.713 7.767 232,814 +0.04(+0.58%)
Jan 26, 2017 7.689 7.732 7.689 7.722 81,840 +0.03(+0.36%)
Jan 25, 2017 7.722 7.751 7.694 7.694 234,681 -0.01(-0.15%)
Jan 24, 2017 7.733 7.733 7.689 7.705 187,181 +0.00(+0.00%)
Jan 23, 2017 7.778 7.778 7.689 7.705 72,514 +0.00(+0.00%)
Jan 20, 2017 7.739 7.739 7.661 7.705 57,681 -0.01(-0.14%)
Jan 19, 2017 7.722 7.722 7.683 7.717 89,106 +0.04(+0.51%)
Jan 18, 2017 7.667 7.711 7.650 7.678 106,481 +0.01(+0.14%)
Jan 17, 2017 7.728 7.750 7.642 7.667 94,030 -0.01(-0.14%)
Jan 13, 2017 7.678 7.678 7.678 0 +0.02(+0.29%)
Jan 12, 2017 7.667 7.672 7.644 7.655 41,663 -0.01(-0.07%)
Jan 11, 2017 7.722 7.722 7.655 7.661 85,500 -0.03(-0.43%)
Jan 10, 2017 7.700 7.711 7.683 7.694 49,980 -0.02(-0.22%)
Jan 09, 2017 7.683 7.722 7.683 7.711 52,653 +0.03(+0.43%)
Jan 06, 2017 7.678 7.694 7.664 7.678 43,722 -0.00(-0.03%)
Jan 05, 2017 7.672 7.700 7.656 7.680 63,986 +0.01(+0.13%)
Jan 04, 2017 7.694 7.728 7.650 7.670 77,119 -0.02(-0.31%)
Jan 03, 2017 7.728 7.728 7.689 7.694 56,385 -0.01(-0.07%)
Dec 30, 2016 7.700 7.700 7.700 0 +0.03(+0.43%)
Dec 29, 2016 7.622 7.672 7.622 7.667 109,316 +0.02(+0.29%)
Dec 28, 2016 7.622 7.664 7.606 7.644 91,082 +0.06(+0.73%)
Dec 27, 2016 7.556 7.606 7.556 7.589 46,854 +0.03(+0.44%)
Dec 23, 2016 7.556 7.556 7.556 0 +0.00(+0.00%)
Dec 22, 2016 7.578 7.611 7.544 7.556 252,282 +0.01(+0.07%)
Dec 21, 2016 7.550 7.550 7.505 7.550 49,138 +0.04(+0.59%)
Dec 20, 2016 7.577 7.577 7.478 7.506 66,741 -0.03(-0.44%)
Dec 19, 2016 7.500 7.539 7.489 7.539 198,593 +0.05(+0.66%)
Dec 16, 2016 7.467 7.539 7.467 7.489 149,798 +0.02(+0.30%)
Dec 15, 2016 7.456 7.481 7.450 7.467 101,923 -0.01(-0.07%)
Dec 14, 2016 7.483 7.577 7.467 7.472 151,815 -0.01(-0.07%)
Dec 13, 2016 7.494 7.531 7.456 7.478 362,627 -0.03(-0.37%)
Dec 12, 2016 7.494 7.539 7.472 7.505 52,394 +0.03(+0.37%)
Dec 09, 2016 7.489 7.505 7.472 7.478 48,298 +0.03(+0.37%)
Dec 08, 2016 7.461 7.461 7.417 7.450 94,775 +0.01(+0.07%)
Dec 07, 2016 7.434 7.461 7.417 7.445 70,325 +0.04(+0.52%)
Dec 06, 2016 7.401 7.423 7.401 7.406 274,255 +0.01(+0.15%)
Dec 05, 2016 7.395 7.417 7.356 7.395 57,344 +0.03(+0.46%)
Dec 02, 2016 7.356 7.378 7.338 7.361 49,953 +0.03(+0.37%)
Dec 01, 2016 7.318 7.394 7.318 7.334 90,971 -0.01(-0.15%)
Nov 30, 2016 7.395 7.395 7.345 7.346 90,826 -0.02(-0.22%)
Nov 29, 2016 7.406 7.406 7.345 7.362 56,786 -0.03(-0.45%)
Nov 28, 2016 7.390 7.450 7.362 7.395 117,995 -0.02(-0.30%)
Nov 25, 2016 7.373 7.434 7.373 7.417 39,617 +0.06(+0.83%)
Nov 23, 2016 7.356 7.356 7.356 0 +0.02(+0.23%)
Nov 22, 2016 7.257 7.395 7.257 7.340 154,891 +0.08(+1.14%)
Nov 21, 2016 7.274 7.384 7.246 7.257 162,513 +0.00(+0.00%)
Nov 18, 2016 7.268 7.274 7.235 7.257 176,642 +0.01(+0.15%)
Nov 17, 2016 7.235 7.323 7.230 7.246 247,823 +0.01(+0.08%)
Nov 16, 2016 7.257 7.285 7.235 7.241 171,072 -0.01(-0.08%)
Nov 15, 2016 7.197 7.268 7.191 7.246 394,246 +0.12(+1.69%)
Nov 14, 2016 7.164 7.185 7.104 7.126 403,667 -0.07(-0.91%)
Nov 11, 2016 7.175 7.241 7.159 7.191 236,090 +0.05(+0.69%)
Nov 10, 2016 7.197 7.213 7.137 7.142 342,614 -0.06(-0.84%)
Nov 09, 2016 7.191 7.274 7.186 7.202 68,473 -0.01(-0.15%)
Nov 08, 2016 7.230 7.274 7.191 7.213 215,529 -0.02(-0.23%)
Nov 07, 2016 7.279 7.295 7.219 7.230 136,781 +0.02(+0.23%)
Nov 04, 2016 7.268 7.279 7.208 7.213 50,941 -0.02(-0.30%)
Nov 03, 2016 7.208 7.300 7.208 7.235 100,670 -0.01(-0.08%)
Nov 02, 2016 7.279 7.356 7.219 7.241 151,297 -0.07(-0.90%)
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.