Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.62 +0.04 (+0.38%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.857 8.857 8.716 8.716 62,491 -0.08(-0.91%)
Sep 27, 2019 8.783 8.845 8.776 8.796 20,150 +0.00(+0.00%)
Sep 26, 2019 8.810 8.810 8.756 8.796 25,922 +0.00(+0.00%)
Sep 25, 2019 8.810 8.837 8.790 8.796 26,967 -0.04(-0.45%)
Sep 24, 2019 8.823 8.861 8.790 8.837 35,860 +0.03(+0.30%)
Sep 23, 2019 8.810 8.850 8.796 8.810 49,384 -0.02(-0.23%)
Sep 20, 2019 8.790 8.837 8.783 8.830 22,389 +0.03(+0.34%)
Sep 19, 2019 8.760 8.820 8.760 8.800 61,489 +0.03(+0.30%)
Sep 18, 2019 8.786 8.811 8.693 8.773 77,361 -0.01(-0.15%)
Sep 17, 2019 8.793 8.793 8.766 8.786 49,352 -0.02(-0.23%)
Sep 16, 2019 8.773 8.823 8.753 8.806 31,126 +0.00(+0.00%)
Sep 13, 2019 8.840 8.840 8.793 8.806 17,413 -0.01(-0.15%)
Sep 12, 2019 8.833 8.886 8.813 8.820 29,119 -0.02(-0.26%)
Sep 11, 2019 8.840 8.854 8.824 8.843 4,266 +0.02(+0.19%)
Sep 10, 2019 8.800 8.840 8.800 8.826 24,288 +0.02(+0.22%)
Sep 09, 2019 8.820 8.820 8.802 8.806 11,416 -0.02(-0.23%)
Sep 06, 2019 8.813 8.846 8.813 8.827 11,559 +0.02(+0.24%)
Sep 05, 2019 8.746 8.860 8.746 8.806 37,035 +0.06(+0.68%)
Sep 04, 2019 8.760 8.793 8.733 8.746 54,852 +0.03(+0.31%)
Sep 03, 2019 8.727 8.727 8.693 8.720 48,511 -0.02(-0.23%)
Aug 30, 2019 8.746 8.746 8.713 8.740 26,420 +0.01(+0.08%)
Aug 29, 2019 8.700 8.733 8.680 8.733 14,806 +0.05(+0.54%)
Aug 28, 2019 8.693 8.744 8.687 8.687 9,919 +0.01(+0.15%)
Aug 27, 2019 8.713 8.720 8.673 8.673 12,988 -0.04(-0.46%)
Aug 26, 2019 8.780 8.780 8.660 8.713 36,778 -0.04(-0.46%)
Aug 23, 2019 8.720 8.763 8.671 8.753 23,418 -0.02(-0.23%)
Aug 22, 2019 8.693 8.780 8.690 8.773 83,879 +0.09(+1.04%)
Aug 21, 2019 8.690 8.696 8.653 8.683 29,367 +0.01(+0.08%)
Aug 20, 2019 8.696 8.696 8.663 8.677 31,325 -0.01(-0.08%)
Aug 19, 2019 8.696 8.710 8.683 8.683 50,207 +0.00(+0.00%)
Aug 16, 2019 8.637 8.810 8.637 8.683 28,686 +0.06(+0.75%)
Aug 15, 2019 8.663 8.663 8.604 8.619 32,007 -0.02(-0.21%)
Aug 14, 2019 8.710 8.783 8.624 8.637 50,460 -0.09(-1.06%)
Aug 13, 2019 8.736 8.783 8.730 8.730 49,397 -0.05(-0.53%)
Aug 12, 2019 8.783 8.809 8.743 8.776 10,292 -0.02(-0.19%)
Aug 09, 2019 8.763 8.809 8.763 8.793 16,003 +0.01(+0.12%)
Aug 08, 2019 8.763 8.846 8.763 8.783 35,696 +0.03(+0.30%)
Aug 07, 2019 8.743 8.769 8.714 8.756 64,111 +0.00(+0.00%)
Aug 06, 2019 8.716 8.783 8.716 8.756 41,974 +0.01(+0.08%)
Aug 05, 2019 8.796 8.796 8.657 8.749 59,281 -0.06(-0.68%)
Aug 02, 2019 8.809 8.842 8.809 8.809 38,651 -0.02(-0.23%)
Aug 01, 2019 8.809 8.842 8.804 8.829 100,787 +0.03(+0.38%)
Jul 31, 2019 8.789 8.822 8.783 8.796 125,154 +0.00(+0.00%)
Jul 30, 2019 8.783 8.809 8.756 8.796 70,502 -0.00(-0.00%)
Jul 29, 2019 8.783 8.809 8.769 8.796 34,873 +0.01(+0.15%)
Jul 26, 2019 8.809 8.821 8.769 8.783 22,949 -0.01(-0.08%)
Jul 25, 2019 8.783 8.799 8.743 8.789 39,572 +0.00(+0.00%)
Jul 24, 2019 8.789 8.836 8.783 8.789 36,792 +0.01(+0.08%)
Jul 23, 2019 8.829 8.829 8.749 8.783 51,741 -0.03(-0.34%)
Jul 22, 2019 8.852 8.907 8.812 8.812 22,071 -0.05(-0.59%)
Jul 19, 2019 8.898 8.957 8.832 8.865 42,816 -0.05(-0.59%)
Jul 18, 2019 8.885 8.931 8.878 8.918 140,050 +0.01(+0.07%)
Jul 17, 2019 8.891 8.931 8.885 8.911 18,915 +0.01(+0.15%)
Jul 16, 2019 8.845 8.905 8.845 8.898 99,642 +0.03(+0.37%)
Jul 15, 2019 8.872 8.872 8.825 8.865 64,568 +0.00(+0.00%)
Jul 12, 2019 8.878 8.911 8.865 8.865 23,989 +0.00(+0.00%)
Jul 11, 2019 8.885 8.918 8.865 8.865 20,568 +0.01(+0.15%)
Jul 10, 2019 8.911 8.944 8.852 8.852 44,731 -0.05(-0.59%)
Jul 09, 2019 8.918 8.944 8.898 8.905 184,667 -0.05(-0.59%)
Jul 08, 2019 8.951 8.957 8.925 8.957 16,218 +0.02(+0.22%)
Jul 05, 2019 8.891 9.010 8.878 8.938 35,832 -0.05(-0.51%)
Jul 03, 2019 8.872 8.984 8.866 8.984 15,183 +0.15(+1.65%)
Jul 02, 2019 8.826 8.845 8.826 8.838 3,905 +0.03(+0.36%)
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.