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 )

10.36 -0.08 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2020 8.224 8.238 8.181 8.209 28,535 +0.03(+0.35%)
Sep 29, 2020 8.224 8.224 8.159 8.181 14,502 -0.02(-0.26%)
Sep 28, 2020 8.238 8.238 8.188 8.202 37,047 +0.05(+0.62%)
Sep 25, 2020 8.152 8.159 8.138 8.152 36,961 +0.01(+0.09%)
Sep 24, 2020 8.202 8.202 8.138 8.145 34,507 -0.05(-0.57%)
Sep 23, 2020 8.274 8.281 8.191 8.191 33,898 -0.09(-1.08%)
Sep 22, 2020 8.238 8.281 8.238 8.281 68,664 +0.08(+1.01%)
Sep 21, 2020 8.184 8.213 8.184 8.199 58,711 -0.04(-0.52%)
Sep 18, 2020 8.206 8.241 8.206 8.241 31,728 +0.04(+0.43%)
Sep 17, 2020 8.206 8.206 8.191 8.206 9,142 +0.00(+0.00%)
Sep 16, 2020 8.227 8.241 8.191 8.206 125,474 +0.00(+0.00%)
Sep 15, 2020 8.213 8.241 8.191 8.206 53,115 +0.00(+0.00%)
Sep 14, 2020 8.234 8.270 8.206 8.206 60,407 -0.01(-0.17%)
Sep 11, 2020 8.234 8.234 8.184 8.220 18,812 -0.01(-0.09%)
Sep 10, 2020 8.234 8.234 8.200 8.227 11,043 +0.01(+0.09%)
Sep 09, 2020 8.184 8.220 8.170 8.220 20,384 +0.04(+0.44%)
Sep 08, 2020 8.142 8.191 8.142 8.184 16,067 +0.01(+0.17%)
Sep 04, 2020 8.227 8.274 8.156 8.170 50,540 -0.04(-0.52%)
Sep 03, 2020 8.213 8.270 8.193 8.213 83,805 -0.04(-0.52%)
Sep 02, 2020 8.206 8.270 8.191 8.255 21,853 +0.05(+0.63%)
Sep 01, 2020 8.149 8.206 8.142 8.204 20,525 +0.04(+0.50%)
Aug 31, 2020 8.177 8.183 8.156 8.163 24,433 +0.01(+0.09%)
Aug 28, 2020 8.106 8.156 8.106 8.156 35,238 +0.02(+0.26%)
Aug 27, 2020 8.142 8.142 8.096 8.134 30,421 -0.01(-0.09%)
Aug 26, 2020 8.127 8.149 8.127 8.142 38,617 -0.01(-0.09%)
Aug 25, 2020 8.120 8.149 8.111 8.149 17,300 +0.01(+0.18%)
Aug 24, 2020 8.120 8.149 8.113 8.134 16,964 +0.01(+0.18%)
Aug 21, 2020 8.106 8.142 8.106 8.120 62,895 -0.02(-0.22%)
Aug 20, 2020 8.124 8.138 8.067 8.138 70,742 +0.04(+0.44%)
Aug 19, 2020 8.074 8.124 8.074 8.103 38,683 +0.02(+0.26%)
Aug 18, 2020 8.032 8.095 8.032 8.081 29,678 +0.03(+0.35%)
Aug 17, 2020 8.053 8.058 8.004 8.053 182,681 +0.02(+0.22%)
Aug 14, 2020 8.046 8.052 7.982 8.035 112,202 -0.00(-0.04%)
Aug 13, 2020 8.046 8.117 7.989 8.039 56,899 -0.01(-0.13%)
Aug 12, 2020 8.067 8.096 8.039 8.049 88,682 +0.01(+0.13%)
Aug 11, 2020 8.110 8.117 8.032 8.039 96,877 -0.05(-0.61%)
Aug 10, 2020 8.067 8.110 8.060 8.088 126,475 +0.01(+0.18%)
Aug 07, 2020 8.053 8.078 8.053 8.074 20,349 -0.01(-0.06%)
Aug 06, 2020 8.088 8.088 8.060 8.079 33,971 -0.01(-0.11%)
Aug 05, 2020 8.046 8.103 8.046 8.088 33,772 +0.04(+0.53%)
Aug 04, 2020 8.004 8.081 8.004 8.046 42,547 +0.04(+0.53%)
Aug 03, 2020 7.982 8.004 7.968 8.004 19,061 +0.00(+0.00%)
Jul 31, 2020 8.025 8.053 7.982 8.004 23,175 +0.01(+0.18%)
Jul 30, 2020 7.989 8.032 7.982 7.989 27,219 -0.04(-0.53%)
Jul 29, 2020 7.961 8.053 7.961 8.032 37,548 +0.05(+0.62%)
Jul 28, 2020 7.954 7.996 7.954 7.982 65,573 +0.04(+0.45%)
Jul 27, 2020 7.912 7.954 7.912 7.947 51,127 +0.02(+0.27%)
Jul 24, 2020 7.883 7.926 7.883 7.926 24,588 +0.01(+0.18%)
Jul 23, 2020 7.919 7.933 7.897 7.912 92,934 -0.00(-0.04%)
Jul 22, 2020 7.894 7.933 7.880 7.915 148,646 +0.01(+0.18%)
Jul 21, 2020 7.852 7.929 7.852 7.901 252,374 +0.03(+0.36%)
Jul 20, 2020 7.845 7.873 7.835 7.873 33,813 +0.03(+0.36%)
Jul 17, 2020 7.817 7.852 7.817 7.845 42,678 +0.01(+0.18%)
Jul 16, 2020 7.803 7.831 7.789 7.831 67,693 +0.01(+0.18%)
Jul 15, 2020 7.831 7.845 7.789 7.817 311,269 +0.00(+0.00%)
Jul 14, 2020 7.810 7.831 7.746 7.817 107,415 +0.01(+0.09%)
Jul 13, 2020 7.985 8.042 7.697 7.810 1,382,061 -0.19(-2.37%)
Jul 10, 2020 8.006 8.056 7.992 7.999 12,092 -0.02(-0.26%)
Jul 09, 2020 8.013 8.035 8.013 8.020 37,578 +0.01(+0.09%)
Jul 08, 2020 8.021 8.021 7.999 8.013 36,703 +0.00(+0.00%)
Jul 07, 2020 8.013 8.035 7.992 8.013 22,074 -0.02(-0.26%)
Jul 06, 2020 8.013 8.060 8.013 8.035 31,907 +0.04(+0.53%)
Jul 02, 2020 8.035 8.035 7.950 7.992 40,117 +0.00(+0.00%)
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.