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 (%)
Jul 31, 2019 8.724 8.757 8.717 8.730 126,092 +0.00(+0.00%)
Jul 30, 2019 8.717 8.744 8.691 8.730 71,030 -0.00(-0.00%)
Jul 29, 2019 8.717 8.743 8.704 8.730 35,134 +0.01(+0.15%)
Jul 26, 2019 8.744 8.755 8.704 8.717 23,121 -0.01(-0.08%)
Jul 25, 2019 8.717 8.734 8.678 8.724 39,868 +0.00(+0.00%)
Jul 24, 2019 8.724 8.770 8.717 8.724 37,068 +0.01(+0.08%)
Jul 23, 2019 8.763 8.763 8.684 8.717 52,129 -0.03(-0.34%)
Jul 22, 2019 8.786 8.841 8.747 8.747 22,237 -0.05(-0.59%)
Jul 19, 2019 8.832 8.891 8.766 8.799 43,137 -0.05(-0.59%)
Jul 18, 2019 8.819 8.864 8.812 8.851 141,099 +0.01(+0.07%)
Jul 17, 2019 8.825 8.864 8.819 8.845 19,057 +0.01(+0.15%)
Jul 16, 2019 8.779 8.838 8.779 8.832 100,389 +0.03(+0.37%)
Jul 15, 2019 8.806 8.806 8.760 8.799 65,052 +0.00(+0.00%)
Jul 12, 2019 8.812 8.845 8.799 8.799 24,169 +0.00(+0.00%)
Jul 11, 2019 8.819 8.851 8.799 8.799 20,722 +0.01(+0.15%)
Jul 10, 2019 8.845 8.878 8.786 8.786 45,066 -0.05(-0.59%)
Jul 09, 2019 8.851 8.878 8.832 8.838 186,051 -0.05(-0.59%)
Jul 08, 2019 8.884 8.891 8.858 8.891 16,340 +0.02(+0.22%)
Jul 05, 2019 8.825 8.943 8.812 8.871 36,100 -0.05(-0.51%)
Jul 03, 2019 8.806 8.917 8.800 8.917 15,297 +0.14(+1.65%)
Jul 02, 2019 8.760 8.779 8.760 8.772 3,934 +0.03(+0.36%)
Jul 01, 2019 8.773 8.773 8.701 8.740 50,411 -0.11(-1.26%)
Jun 28, 2019 8.681 8.851 8.673 8.851 93,005 +0.16(+1.88%)
Jun 27, 2019 8.734 8.734 8.675 8.688 84,754 -0.03(-0.37%)
Jun 26, 2019 8.740 8.745 8.721 8.721 23,794 -0.02(-0.22%)
Jun 25, 2019 8.747 8.753 8.714 8.740 155,761 -0.01(-0.07%)
Jun 24, 2019 8.747 8.747 8.708 8.747 91,395 +0.00(+0.00%)
Jun 21, 2019 8.695 8.747 8.675 8.747 47,420 +0.05(+0.53%)
Jun 20, 2019 8.668 8.721 8.668 8.701 24,629 +0.03(+0.38%)
Jun 19, 2019 8.665 8.678 8.655 8.668 32,931 -0.01(-0.13%)
Jun 18, 2019 8.691 8.698 8.665 8.680 20,717 -0.00(-0.05%)
Jun 17, 2019 8.633 8.704 8.626 8.685 44,579 +0.05(+0.60%)
Jun 14, 2019 8.659 8.659 8.620 8.633 38,305 -0.03(-0.38%)
Jun 13, 2019 8.652 8.665 8.607 8.665 29,767 +0.03(+0.30%)
Jun 12, 2019 8.652 8.659 8.626 8.639 27,810 -0.01(-0.15%)
Jun 11, 2019 8.626 8.663 8.607 8.652 27,488 +0.03(+0.38%)
Jun 10, 2019 8.561 8.633 8.548 8.620 45,221 +0.04(+0.45%)
Jun 07, 2019 8.548 8.587 8.548 8.581 33,843 +0.03(+0.30%)
Jun 06, 2019 8.542 8.568 8.542 8.555 12,285 +0.01(+0.08%)
Jun 05, 2019 8.535 8.568 8.510 8.548 10,116 +0.03(+0.31%)
Jun 04, 2019 8.548 8.548 8.516 8.522 29,568 -0.01(-0.08%)
Jun 03, 2019 8.529 8.548 8.511 8.529 60,358 -0.03(-0.30%)
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%)
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.