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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.821 7.828 7.771 7.828 45,108 +0.03(+0.45%)
May 28, 2020 7.709 7.821 7.709 7.793 38,999 +0.06(+0.81%)
May 27, 2020 7.716 7.730 7.674 7.730 24,000 +0.05(+0.64%)
May 26, 2020 7.695 7.695 7.654 7.681 27,322 +0.07(+0.92%)
May 22, 2020 7.605 7.648 7.570 7.612 18,473 +0.02(+0.28%)
May 21, 2020 7.507 7.619 7.507 7.591 25,670 +0.02(+0.23%)
May 20, 2020 7.511 7.601 7.511 7.573 45,184 +0.06(+0.74%)
May 19, 2020 7.497 7.555 7.462 7.518 81,240 +0.04(+0.56%)
May 18, 2020 7.469 7.545 7.449 7.476 77,519 +0.08(+1.03%)
May 15, 2020 7.490 7.507 7.393 7.400 82,766 -0.07(-0.93%)
May 14, 2020 7.566 7.566 7.435 7.469 88,451 -0.10(-1.37%)
May 13, 2020 7.580 7.645 7.518 7.573 90,529 -0.03(-0.46%)
May 12, 2020 7.656 7.705 7.594 7.608 107,058 -0.03(-0.45%)
May 11, 2020 7.677 7.695 7.643 7.643 28,130 -0.05(-0.63%)
May 08, 2020 7.712 7.712 7.639 7.691 72,817 +0.03(+0.45%)
May 07, 2020 7.754 7.774 7.656 7.656 50,098 -0.08(-0.99%)
May 06, 2020 7.837 7.837 7.705 7.733 66,786 -0.09(-1.15%)
May 05, 2020 7.767 7.830 7.767 7.823 151,954 +0.07(+0.89%)
May 04, 2020 7.788 7.788 7.684 7.754 18,958 +0.00(+0.00%)
May 01, 2020 7.705 7.816 7.705 7.754 43,257 -0.10(-1.24%)
Apr 30, 2020 7.774 7.851 7.767 7.851 16,347 +0.09(+1.16%)
Apr 29, 2020 7.670 7.760 7.670 7.760 37,802 +0.13(+1.73%)
Apr 28, 2020 7.594 7.670 7.594 7.629 51,452 +0.01(+0.18%)
Apr 27, 2020 7.656 7.712 7.608 7.615 40,890 -0.05(-0.68%)
Apr 24, 2020 7.677 7.722 7.667 7.667 36,769 -0.04(-0.58%)
Apr 23, 2020 7.636 7.754 7.636 7.712 39,283 +0.03(+0.36%)
Apr 22, 2020 7.622 7.705 7.622 7.684 42,771 +0.09(+1.14%)
Apr 21, 2020 7.680 7.683 7.487 7.598 176,421 -0.12(-1.52%)
Apr 20, 2020 7.611 7.742 7.611 7.715 31,379 -0.02(-0.27%)
Apr 17, 2020 7.756 7.801 7.666 7.735 216,462 -0.01(-0.18%)
Apr 16, 2020 7.804 7.811 7.673 7.749 120,297 -0.06(-0.71%)
Apr 15, 2020 7.901 7.901 7.749 7.804 71,264 -0.14(-1.73%)
Apr 14, 2020 7.901 7.976 7.883 7.942 231,219 +0.15(+1.95%)
Apr 13, 2020 8.052 8.052 7.715 7.790 157,261 -0.17(-2.08%)
Apr 09, 2020 7.804 8.073 7.804 7.956 251,450 +0.24(+3.13%)
Apr 08, 2020 7.659 7.735 7.659 7.715 31,458 +0.01(+0.18%)
Apr 07, 2020 7.598 7.739 7.598 7.701 724,689 +0.13(+1.73%)
Apr 06, 2020 7.556 7.632 7.467 7.570 194,419 +0.16(+2.14%)
Apr 03, 2020 7.480 7.494 7.405 7.412 135,162 -0.07(-0.92%)
Apr 02, 2020 7.205 7.529 7.205 7.480 25,005 +0.17(+2.36%)
Apr 01, 2020 7.398 7.398 7.226 7.308 63,922 -0.22(-2.93%)
Mar 31, 2020 7.453 7.710 7.449 7.529 483,200 +0.08(+1.02%)
Mar 30, 2020 7.405 7.453 7.294 7.453 109,712 +0.05(+0.65%)
Mar 27, 2020 7.136 7.432 6.909 7.405 71,283 +0.06(+0.75%)
Mar 26, 2020 7.398 7.398 7.239 7.350 1,040,326 -0.05(-0.65%)
Mar 25, 2020 6.922 7.474 6.922 7.398 49,895 +0.46(+6.62%)
Mar 24, 2020 6.654 7.067 6.633 6.938 54,305 +0.32(+4.81%)
Mar 23, 2020 6.833 7.143 6.599 6.619 132,750 -0.39(-5.55%)
Mar 20, 2020 6.749 7.357 6.685 7.009 168,186 +0.40(+6.00%)
Mar 19, 2020 6.256 6.619 5.901 6.612 95,227 +0.34(+5.34%)
Mar 18, 2020 6.838 7.043 6.068 6.277 181,732 -0.90(-12.49%)
Mar 17, 2020 7.097 7.248 7.091 7.173 110,525 +0.08(+1.06%)
Mar 16, 2020 7.480 7.480 6.947 7.097 185,463 -0.72(-9.27%)
Mar 13, 2020 7.569 7.843 7.569 7.822 75,318 +0.40(+5.34%)
Mar 12, 2020 7.815 7.815 7.000 7.426 87,711 -0.73(-8.97%)
Mar 11, 2020 8.410 8.410 8.082 8.157 52,908 -0.32(-3.79%)
Mar 10, 2020 8.479 8.499 8.417 8.479 765,642 +0.08(+0.89%)
Mar 09, 2020 8.711 8.711 7.973 8.403 145,363 -0.52(-5.82%)
Mar 06, 2020 8.868 8.923 8.814 8.923 37,147 -0.05(-0.61%)
Mar 05, 2020 9.046 9.053 8.861 8.978 130,864 -0.13(-1.43%)
Mar 04, 2020 8.930 9.135 8.930 9.108 74,938 +0.18(+2.07%)
Mar 03, 2020 8.862 8.937 8.855 8.923 133,439 +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.