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 (%)
Apr 30, 2024 10.42 10.44 10.38 10.40 27,815 -0.02(-0.19%)
Apr 29, 2024 10.42 10.43 10.41 10.42 29,952 +0.01(+0.05%)
Apr 26, 2024 10.38 10.46 10.35 10.41 51,650 +0.05(+0.53%)
Apr 25, 2024 10.40 10.43 10.29 10.36 45,231 -0.08(-0.72%)
Apr 24, 2024 10.53 10.53 10.41 10.44 19,806 -0.07(-0.71%)
Apr 23, 2024 10.45 10.56 10.45 10.51 14,748 +0.07(+0.67%)
Apr 22, 2024 10.40 10.46 10.35 10.44 9,949 +0.05(+0.47%)
Apr 19, 2024 10.36 10.42 10.35 10.39 14,153 +0.00(+0.00%)
Apr 18, 2024 10.29 10.49 10.29 10.39 58,059 +0.10(+0.96%)
Apr 17, 2024 10.25 10.33 10.25 10.29 31,992 +0.04(+0.39%)
Apr 16, 2024 10.26 10.28 10.22 10.25 28,658 -0.03(-0.29%)
Apr 15, 2024 10.39 10.40 10.28 10.28 22,334 -0.10(-0.96%)
Apr 12, 2024 10.45 10.47 10.37 10.38 26,919 -0.11(-1.04%)
Apr 11, 2024 10.45 10.54 10.37 10.49 91,252 +0.06(+0.57%)
Apr 10, 2024 10.40 10.44 10.36 10.43 91,504 +0.02(+0.19%)
Apr 09, 2024 10.40 10.43 10.38 10.41 27,775 +0.03(+0.29%)
Apr 08, 2024 10.47 10.48 10.37 10.38 82,786 -0.04(-0.38%)
Apr 05, 2024 10.44 10.46 10.40 10.42 75,842 +0.03(+0.29%)
Apr 04, 2024 10.45 10.46 10.39 10.39 28,655 -0.01(-0.10%)
Apr 03, 2024 10.41 10.45 10.39 10.40 50,250 -0.04(-0.37%)
Apr 02, 2024 10.45 10.49 10.41 10.44 37,125 -0.02(-0.20%)
Apr 01, 2024 10.49 10.51 10.44 10.46 61,580 -0.02(-0.19%)
Mar 28, 2024 10.60 10.60 10.48 10.48 95,896 -0.02(-0.19%)
Mar 27, 2024 10.49 10.52 10.40 10.50 65,862 +0.06(+0.57%)
Mar 26, 2024 10.45 10.46 10.41 10.44 40,998 +0.04(+0.38%)
Mar 25, 2024 10.53 10.54 10.37 10.40 30,567 -0.10(-0.95%)
Mar 22, 2024 10.52 10.54 10.49 10.50 38,657 -0.01(-0.09%)
Mar 21, 2024 10.52 10.56 10.50 10.51 45,039 -0.01(-0.09%)
Mar 20, 2024 10.54 10.54 10.50 10.52 15,922 +0.01(+0.08%)
Mar 19, 2024 10.47 10.52 10.46 10.51 31,474 +0.00(+0.00%)
Mar 18, 2024 10.48 10.59 10.45 10.51 43,046 +0.01(+0.09%)
Mar 15, 2024 10.49 10.52 10.49 10.50 7,989 +0.01(+0.09%)
Mar 14, 2024 10.53 10.55 10.49 10.49 19,242 -0.04(-0.37%)
Mar 13, 2024 10.57 10.58 10.52 10.53 27,938 -0.02(-0.19%)
Mar 12, 2024 10.48 10.56 10.47 10.55 111,022 +0.07(+0.66%)
Mar 11, 2024 10.50 10.52 10.46 10.48 28,124 -0.04(-0.37%)
Mar 08, 2024 10.51 10.55 10.50 10.52 16,753 +0.01(+0.09%)
Mar 07, 2024 10.52 10.57 10.49 10.51 18,310 +0.01(+0.09%)
Mar 06, 2024 10.58 10.61 10.49 10.50 34,188 -0.06(-0.61%)
Mar 05, 2024 10.62 10.62 10.56 10.57 16,230 -0.04(-0.42%)
Mar 04, 2024 10.66 10.68 10.60 10.61 40,703 -0.02(-0.19%)
Mar 01, 2024 10.57 10.65 10.50 10.63 83,269 +0.11(+1.03%)
Feb 29, 2024 10.66 10.67 10.50 10.52 55,570 -0.08(-0.74%)
Feb 28, 2024 10.51 10.64 10.46 10.60 74,603 +0.10(+0.94%)
Feb 27, 2024 10.46 10.56 10.46 10.50 31,265 +0.08(+0.76%)
Feb 26, 2024 10.53 10.53 10.41 10.42 20,538 -0.06(-0.56%)
Feb 23, 2024 10.52 10.61 10.45 10.48 212,027 -0.01(-0.09%)
Feb 22, 2024 10.59 10.59 10.43 10.49 90,669 -0.07(-0.65%)
Feb 21, 2024 10.45 10.60 10.43 10.56 91,889 +0.14(+1.31%)
Feb 20, 2024 10.45 10.50 10.40 10.42 40,282 -0.01(-0.09%)
Feb 16, 2024 10.52 10.53 10.43 10.43 22,843 -0.10(-0.93%)
Feb 15, 2024 10.42 10.55 10.40 10.53 96,401 +0.14(+1.32%)
Feb 14, 2024 10.45 10.48 10.39 10.39 64,067 -0.01(-0.09%)
Feb 13, 2024 10.41 10.44 10.37 10.40 53,136 -0.02(-0.18%)
Feb 12, 2024 10.45 10.51 10.41 10.42 44,951 -0.04(-0.38%)
Feb 09, 2024 10.47 10.53 10.43 10.46 32,166 -0.01(-0.09%)
Feb 08, 2024 10.61 10.61 10.47 10.47 59,772 -0.11(-1.02%)
Feb 07, 2024 10.50 10.61 10.47 10.58 82,606 +0.11(+1.03%)
Feb 06, 2024 10.45 10.52 10.43 10.47 41,102 +0.07(+0.66%)
Feb 05, 2024 10.54 10.54 10.39 10.40 50,849 -0.15(-1.39%)
Feb 02, 2024 10.54 10.57 10.48 10.55 34,687 +0.00(+0.00%)
Feb 01, 2024 10.36 10.62 10.35 10.55 148,059 +0.23(+2.28%)
Jan 31, 2024 10.34 10.37 10.30 10.32 25,879 -0.02(-0.19%)
Jan 30, 2024 10.37 10.38 10.30 10.34 43,811 +0.01(+0.09%)
Jan 29, 2024 10.29 10.37 10.29 10.33 66,978 +0.03(+0.31%)
Jan 26, 2024 10.25 10.30 10.25 10.29 11,593 +0.02(+0.17%)
Jan 25, 2024 10.30 10.32 10.24 10.28 40,190 -0.01(-0.10%)
Jan 24, 2024 10.27 10.32 10.25 10.29 32,503 +0.04(+0.38%)
Jan 23, 2024 10.23 10.26 10.22 10.25 44,627 +0.03(+0.29%)
Jan 22, 2024 10.32 10.34 10.22 10.22 59,926 -0.04(-0.39%)
Jan 19, 2024 10.26 10.29 10.23 10.26 24,426 +0.00(+0.00%)
Jan 18, 2024 10.23 10.30 10.22 10.26 44,487 +0.03(+0.28%)
Jan 17, 2024 10.10 10.27 10.06 10.23 59,775 +0.13(+1.25%)
Jan 16, 2024 10.09 10.17 10.05 10.10 88,517 +0.07(+0.68%)
Jan 12, 2024 10.18 10.22 10.03 10.04 151,501 -0.14(-1.34%)
Jan 11, 2024 10.22 10.22 10.16 10.17 21,636 -0.02(-0.19%)
Jan 10, 2024 10.20 10.23 10.17 10.19 59,205 +0.01(+0.10%)
Jan 09, 2024 10.19 10.22 10.15 10.18 15,654 -0.01(-0.10%)
Jan 08, 2024 10.13 10.23 10.13 10.19 29,370 +0.06(+0.57%)
Jan 05, 2024 10.13 10.23 10.12 10.13 69,094 +0.00(+0.00%)
Jan 04, 2024 10.09 10.14 10.09 10.13 10,955 +0.04(+0.39%)
Jan 03, 2024 10.06 10.16 10.06 10.09 18,077 -0.02(-0.19%)
Jan 02, 2024 10.12 10.14 10.07 10.11 29,783 +0.04(+0.39%)
Dec 29, 2023 10.13 10.16 10.04 10.07 66,995 +0.01(+0.10%)
Dec 28, 2023 10.07 10.12 10.06 10.06 47,611 +0.01(+0.10%)
Dec 27, 2023 10.19 10.20 10.04 10.06 50,018 -0.12(-1.15%)
Dec 26, 2023 10.17 10.18 10.03 10.17 31,081 +0.02(+0.19%)
Dec 22, 2023 10.16 10.18 10.13 10.15 30,092 -0.01(-0.10%)
Dec 21, 2023 10.12 10.25 10.12 10.16 47,681 +0.04(+0.35%)
Dec 20, 2023 10.13 10.19 10.07 10.13 45,305 +0.02(+0.19%)
Dec 19, 2023 10.12 10.15 10.04 10.11 39,113 -0.00(-0.05%)
Dec 18, 2023 10.07 10.13 10.07 10.11 34,448 +0.04(+0.43%)
Dec 15, 2023 10.12 10.16 10.03 10.07 31,204 -0.02(-0.19%)
Dec 14, 2023 10.04 10.16 10.04 10.09 39,752 +0.08(+0.77%)
Dec 13, 2023 9.866 10.03 9.866 10.01 43,532 +0.13(+1.37%)
Dec 12, 2023 9.847 9.879 9.847 9.876 34,468 +0.06(+0.56%)
Dec 11, 2023 9.972 10.07 9.808 9.821 45,813 -0.15(-1.52%)
Dec 08, 2023 9.934 10.08 9.837 9.972 57,569 +0.04(+0.39%)
Dec 07, 2023 9.866 9.961 9.828 9.934 12,713 +0.06(+0.59%)
Dec 06, 2023 9.962 9.962 9.876 9.876 24,741 -0.03(-0.29%)
Dec 05, 2023 9.856 10.02 9.847 9.905 54,212 +0.10(+0.98%)
Dec 04, 2023 9.789 9.828 9.773 9.808 44,011 +0.00(+0.00%)
Dec 01, 2023 9.751 9.808 9.731 9.808 29,681 +0.10(+0.99%)
Nov 30, 2023 9.760 9.876 9.693 9.712 53,247 +0.04(+0.40%)
Nov 29, 2023 9.683 9.784 9.596 9.673 31,789 +0.05(+0.50%)
Nov 28, 2023 9.693 9.693 9.596 9.625 17,236 +0.00(+0.00%)
Nov 27, 2023 9.702 9.722 9.616 9.625 24,468 -0.08(-0.79%)
Nov 24, 2023 9.760 9.779 9.702 9.702 14,830 +0.01(+0.10%)
Nov 22, 2023 9.808 9.808 9.693 9.693 24,936 -0.03(-0.30%)
Nov 21, 2023 9.722 9.807 9.693 9.722 17,432 +0.03(+0.34%)
Nov 20, 2023 9.650 9.713 9.641 9.688 25,608 +0.01(+0.10%)
Nov 17, 2023 9.679 9.712 9.660 9.679 32,191 -0.03(-0.30%)
Nov 16, 2023 9.688 9.755 9.650 9.708 14,007 +0.09(+0.89%)
Nov 15, 2023 9.602 9.717 9.516 9.621 52,907 +0.03(+0.30%)
Nov 14, 2023 9.478 9.612 9.478 9.593 41,670 +0.14(+1.52%)
Nov 13, 2023 9.507 9.507 9.430 9.449 8,329 -0.03(-0.30%)
Nov 10, 2023 9.535 9.574 9.459 9.478 14,014 +0.00(+0.00%)
Nov 09, 2023 9.564 9.660 9.478 9.478 19,145 -0.11(-1.20%)
Nov 08, 2023 9.593 9.641 9.526 9.593 14,193 +0.03(+0.30%)
Nov 07, 2023 9.526 9.602 9.468 9.564 41,886 +0.11(+1.11%)
Nov 06, 2023 9.612 9.691 9.392 9.459 59,941 -0.17(-1.79%)
Nov 03, 2023 9.995 10.00 9.631 9.631 84,396 -0.35(-3.54%)
Nov 02, 2023 9.861 9.995 9.641 9.985 67,102 +0.13(+1.36%)
Nov 01, 2023 9.516 9.966 9.497 9.851 72,906 +0.33(+3.52%)
Oct 31, 2023 9.268 9.583 9.248 9.516 56,285 +0.25(+2.68%)
Oct 30, 2023 9.201 9.325 9.190 9.268 35,715 +0.02(+0.21%)
Oct 27, 2023 9.191 9.335 9.191 9.248 23,067 +0.02(+0.21%)
Oct 26, 2023 9.268 9.335 9.143 9.229 32,459 -0.07(-0.72%)
Oct 25, 2023 9.449 9.531 9.258 9.296 35,523 -0.11(-1.12%)
Oct 24, 2023 9.382 9.421 9.296 9.402 23,540 +0.04(+0.41%)
Oct 23, 2023 9.507 9.508 9.325 9.363 47,507 -0.13(-1.41%)
Oct 20, 2023 9.449 9.593 9.229 9.497 72,795 +0.04(+0.46%)
Oct 19, 2023 9.501 9.549 9.444 9.454 18,228 -0.11(-1.19%)
Oct 18, 2023 9.501 9.681 9.473 9.568 21,553 +0.04(+0.40%)
Oct 17, 2023 9.558 9.644 9.530 9.530 16,158 -0.04(-0.40%)
Oct 16, 2023 9.663 9.672 9.558 9.568 8,392 -0.05(-0.49%)
Oct 13, 2023 9.672 9.748 9.606 9.615 20,986 -0.01(-0.10%)
Oct 12, 2023 9.587 9.720 9.511 9.625 32,017 +0.05(+0.50%)
Oct 11, 2023 9.587 9.625 9.530 9.577 18,339 -0.01(-0.10%)
Oct 10, 2023 9.653 9.672 9.539 9.587 19,532 -0.03(-0.30%)
Oct 09, 2023 9.672 9.705 9.511 9.615 21,077 -0.17(-1.75%)
Oct 06, 2023 9.558 9.786 9.456 9.786 68,450 +0.24(+2.49%)
Oct 05, 2023 9.558 9.605 9.444 9.549 26,163 -0.01(-0.10%)
Oct 04, 2023 9.539 9.701 9.494 9.558 39,301 +0.01(+0.10%)
Oct 03, 2023 9.739 9.739 9.549 9.549 30,281 -0.16(-1.66%)
Oct 02, 2023 9.824 9.857 9.663 9.710 46,348 -0.13(-1.35%)
Sep 29, 2023 9.795 9.871 9.757 9.843 66,768 +0.12(+1.27%)
Sep 28, 2023 9.710 9.720 9.680 9.720 24,311 +0.01(+0.10%)
Sep 27, 2023 9.786 9.829 9.710 9.710 27,007 -0.09(-0.97%)
Sep 26, 2023 9.890 9.890 9.636 9.805 70,310 -0.01(-0.10%)
Sep 25, 2023 9.871 9.852 9.767 9.814 54,393 -0.08(-0.77%)
Sep 22, 2023 9.900 9.909 9.814 9.890 33,983 -0.01(-0.10%)
Sep 21, 2023 9.710 9.900 9.577 9.900 72,044 +0.21(+2.22%)
Sep 20, 2023 9.610 9.771 9.600 9.685 45,032 +0.09(+0.98%)
Sep 19, 2023 9.628 9.676 9.591 9.591 13,014 -0.07(-0.68%)
Sep 18, 2023 9.619 9.694 9.610 9.657 25,055 +0.06(+0.59%)
Sep 15, 2023 9.610 9.638 9.581 9.600 16,867 -0.01(-0.10%)
Sep 14, 2023 9.741 9.741 9.600 9.610 11,271 -0.10(-1.07%)
Sep 13, 2023 9.779 9.779 9.657 9.713 61,000 -0.04(-0.39%)
Sep 12, 2023 9.544 9.817 9.509 9.751 44,483 +0.24(+2.48%)
Sep 11, 2023 9.506 9.534 9.421 9.515 45,932 -0.00(-0.00%)
Sep 08, 2023 9.562 9.610 9.506 9.515 10,576 -0.04(-0.37%)
Sep 07, 2023 9.534 9.610 9.506 9.551 15,255 -0.02(-0.22%)
Sep 06, 2023 9.553 9.600 9.459 9.572 33,653 +0.04(+0.40%)
Sep 05, 2023 9.600 9.600 9.515 9.534 14,117 -0.05(-0.49%)
Sep 01, 2023 9.468 9.647 9.449 9.581 63,056 +0.11(+1.19%)
Aug 31, 2023 9.487 9.530 9.459 9.468 25,753 +0.01(+0.10%)
Aug 30, 2023 9.440 9.525 9.402 9.459 27,658 +0.02(+0.20%)
Aug 29, 2023 9.383 9.497 9.374 9.440 22,536 +0.02(+0.20%)
Aug 28, 2023 9.468 9.478 9.336 9.421 29,018 -0.01(-0.10%)
Aug 25, 2023 9.431 9.459 9.409 9.431 6,952 +0.01(+0.10%)
Aug 24, 2023 9.440 9.506 9.421 9.421 43,144 -0.03(-0.30%)
Aug 23, 2023 9.402 9.478 9.402 9.449 18,602 +0.05(+0.50%)
Aug 22, 2023 9.402 9.440 9.393 9.402 19,977 +0.03(+0.30%)
Aug 21, 2023 9.412 9.431 9.325 9.374 41,755 -0.00(-0.04%)
Aug 18, 2023 9.396 9.396 9.368 9.377 18,496 +0.02(+0.20%)
Aug 17, 2023 9.377 9.377 9.312 9.359 25,554 -0.02(-0.20%)
Aug 16, 2023 9.368 9.424 9.368 9.377 9,801 +0.02(+0.20%)
Aug 15, 2023 9.508 9.508 9.359 9.359 19,721 -0.15(-1.57%)
Aug 14, 2023 9.480 9.556 9.475 9.508 18,054 +0.06(+0.59%)
Aug 11, 2023 9.377 9.480 9.377 9.452 24,706 +0.07(+0.70%)
Aug 10, 2023 9.377 9.443 9.377 9.387 26,274 -0.01(-0.10%)
Aug 09, 2023 9.390 9.424 9.377 9.396 15,243 -0.01(-0.10%)
Aug 08, 2023 9.387 9.405 9.349 9.405 17,217 +0.04(+0.40%)
Aug 07, 2023 9.275 9.424 9.275 9.368 37,905 +0.07(+0.70%)
Aug 04, 2023 9.284 9.331 9.237 9.303 40,860 +0.06(+0.61%)
Aug 03, 2023 9.284 9.358 9.242 9.246 47,122 -0.08(-0.90%)
Aug 02, 2023 9.349 9.356 9.303 9.331 37,998 -0.02(-0.20%)
Aug 01, 2023 9.331 9.364 9.312 9.349 53,634 -0.04(-0.40%)
Jul 31, 2023 9.368 9.434 9.349 9.387 44,717 +0.05(+0.50%)
Jul 28, 2023 9.246 9.386 9.233 9.340 40,106 +0.12(+1.29%)
Jul 27, 2023 9.228 9.307 9.181 9.221 49,469 -0.01(-0.07%)
Jul 26, 2023 9.275 9.349 9.209 9.228 49,851 -0.05(-0.50%)
Jul 25, 2023 9.303 9.368 9.275 9.275 24,265 -0.07(-0.70%)
Jul 24, 2023 9.209 9.368 9.209 9.340 72,552 +0.10(+1.11%)
Jul 21, 2023 9.228 9.284 9.209 9.237 43,679 +0.03(+0.37%)
Jul 20, 2023 9.250 9.250 9.171 9.203 19,475 -0.06(-0.60%)
Jul 19, 2023 9.129 9.259 9.129 9.259 35,210 +0.10(+1.11%)
Jul 18, 2023 9.157 9.166 9.139 9.157 14,289 +0.04(+0.41%)
Jul 17, 2023 9.139 9.148 9.111 9.120 18,332 +0.03(+0.31%)
Jul 14, 2023 9.148 9.222 9.092 9.092 42,407 -0.15(-1.61%)
Jul 13, 2023 9.268 9.306 9.176 9.241 38,439 -0.01(-0.10%)
Jul 12, 2023 9.139 9.306 9.083 9.250 62,220 +0.10(+1.12%)
Jul 11, 2023 9.120 9.148 9.083 9.148 30,493 +0.05(+0.51%)
Jul 10, 2023 9.083 9.120 9.078 9.101 18,059 -0.01(-0.10%)
Jul 07, 2023 9.055 9.120 9.009 9.111 31,352 +0.06(+0.72%)
Jul 06, 2023 9.074 9.092 8.962 9.046 38,858 -0.06(-0.71%)
Jul 05, 2023 9.074 9.129 9.074 9.111 18,785 +0.02(+0.20%)
Jul 03, 2023 9.101 9.136 9.074 9.092 13,021 -0.01(-0.10%)
Jun 30, 2023 9.064 9.139 9.027 9.101 69,423 +0.08(+0.93%)
Jun 29, 2023 9.046 9.083 8.999 9.018 38,367 -0.08(-0.87%)
Jun 28, 2023 9.018 9.101 9.010 9.097 51,951 +0.08(+0.87%)
Jun 27, 2023 8.962 9.027 8.934 9.018 43,491 +0.09(+1.04%)
Jun 26, 2023 8.934 8.981 8.925 8.925 30,331 -0.01(-0.10%)
Jun 23, 2023 8.916 8.944 8.888 8.934 28,712 +0.02(+0.21%)
Jun 22, 2023 8.897 8.944 8.888 8.916 28,296 +0.00(+0.00%)
Jun 21, 2023 8.962 8.962 8.888 8.916 34,552 -0.04(-0.47%)
Jun 20, 2023 8.930 8.967 8.884 8.958 20,557 +0.06(+0.62%)
Jun 16, 2023 8.930 8.995 8.902 8.902 28,156 -0.05(-0.51%)
Jun 15, 2023 8.902 8.976 8.894 8.948 72,020 -0.10(-1.06%)
May 08, 2023 9.081 9.081 9.008 9.045 26,146 -0.05(-0.60%)
May 05, 2023 9.136 9.163 9.054 9.099 33,448 +0.03(+0.30%)
May 04, 2023 9.081 9.108 9.026 9.072 14,922 -0.03(-0.30%)
May 03, 2023 8.944 9.099 8.944 9.099 84,701 +0.15(+1.63%)
May 02, 2023 8.999 9.054 8.935 8.953 23,392 -0.06(-0.71%)
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.