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 28, 2017 8.093 8.126 8.092 8.110 37,173 +0.02(+0.21%)
Apr 27, 2017 8.093 8.098 8.064 8.093 44,139 +0.00(+0.00%)
Apr 26, 2017 8.075 8.093 8.053 8.093 85,791 +0.03(+0.42%)
Apr 25, 2017 8.058 8.081 8.030 8.058 90,601 +0.05(+0.57%)
Apr 24, 2017 8.093 8.093 8.007 8.013 41,401 +0.01(+0.07%)
Apr 21, 2017 8.053 8.053 7.990 8.007 79,881 -0.01(-0.07%)
Apr 20, 2017 7.939 8.013 7.939 8.013 88,478 +0.05(+0.57%)
Apr 19, 2017 7.973 8.007 7.954 7.967 74,207 -0.01(-0.10%)
Apr 18, 2017 7.941 7.981 7.930 7.975 42,955 +0.02(+0.28%)
Apr 17, 2017 7.924 7.981 7.918 7.952 82,805 +0.02(+0.21%)
Apr 13, 2017 7.930 7.975 7.896 7.935 93,509 +0.00(+0.00%)
Apr 12, 2017 7.975 7.975 7.913 7.935 102,671 -0.05(-0.64%)
Apr 11, 2017 8.020 8.020 7.958 7.986 97,552 -0.03(-0.42%)
Apr 10, 2017 7.981 8.026 7.935 8.020 82,741 +0.05(+0.57%)
Apr 07, 2017 7.975 7.975 7.952 7.975 74,998 +0.00(+0.00%)
Apr 06, 2017 7.986 7.986 7.958 7.975 89,763 +0.00(+0.00%)
Apr 05, 2017 7.935 7.981 7.918 7.975 97,718 +0.06(+0.72%)
Apr 04, 2017 7.981 7.981 7.856 7.918 152,898 -0.09(-1.13%)
Apr 03, 2017 7.986 8.009 7.958 8.009 39,569 +0.01(+0.14%)
Mar 31, 2017 7.907 8.003 7.892 7.998 78,140 +0.11(+1.44%)
Mar 30, 2017 8.066 8.066 7.873 7.884 132,819 -0.13(-1.63%)
Mar 29, 2017 8.009 8.026 8.006 8.015 48,227 +0.01(+0.07%)
Mar 28, 2017 7.992 8.020 7.992 8.009 63,852 +0.03(+0.35%)
Mar 27, 2017 7.964 8.032 7.930 7.981 50,988 -0.03(-0.35%)
Mar 24, 2017 8.020 8.026 7.958 8.009 55,238 +0.03(+0.35%)
Mar 23, 2017 7.958 8.037 7.958 7.981 49,011 +0.01(+0.07%)
Mar 22, 2017 7.935 7.975 7.913 7.975 59,094 +0.02(+0.21%)
Mar 21, 2017 7.902 7.964 7.902 7.958 94,075 +0.06(+0.78%)
Mar 20, 2017 7.902 7.902 7.890 7.896 62,900 -0.01(-0.07%)
Mar 17, 2017 7.890 7.902 7.879 7.902 57,070 +0.02(+0.21%)
Mar 16, 2017 7.935 7.946 7.885 7.885 95,873 -0.04(-0.50%)
Mar 15, 2017 7.873 7.924 7.828 7.924 68,490 +0.06(+0.79%)
Mar 14, 2017 7.902 7.902 7.836 7.862 187,807 -0.05(-0.57%)
Mar 13, 2017 7.890 7.919 7.888 7.907 31,634 +0.02(+0.21%)
Mar 10, 2017 7.857 7.890 7.823 7.890 83,103 +0.05(+0.65%)
Mar 09, 2017 7.840 7.857 7.769 7.840 148,752 -0.03(-0.36%)
Mar 08, 2017 7.896 7.902 7.834 7.868 99,862 -0.02(-0.21%)
Mar 07, 2017 7.902 7.902 7.873 7.885 150,863 -0.01(-0.07%)
Mar 06, 2017 7.896 7.902 7.885 7.890 85,736 -0.01(-0.14%)
Mar 03, 2017 7.862 7.902 7.862 7.902 86,534 +0.03(+0.43%)
Mar 02, 2017 7.896 7.907 7.862 7.868 157,812 -0.01(-0.14%)
Mar 01, 2017 7.885 7.885 7.862 7.879 67,189 +0.01(+0.14%)
Feb 28, 2017 7.879 7.885 7.857 7.868 64,906 -0.01(-0.14%)
Feb 27, 2017 7.879 7.885 7.864 7.879 71,263 +0.01(+0.07%)
Feb 24, 2017 7.840 7.879 7.840 7.873 67,107 +0.03(+0.36%)
Feb 23, 2017 7.845 7.862 7.824 7.845 87,559 +0.01(+0.14%)
Feb 22, 2017 7.817 7.840 7.800 7.834 57,491 +0.03(+0.43%)
Feb 21, 2017 7.879 7.879 7.789 7.800 93,254 -0.03(-0.36%)
Feb 17, 2017 7.828 7.828 7.828 0 +0.02(+0.29%)
Feb 16, 2017 7.851 7.851 7.806 7.806 40,334 -0.02(-0.22%)
Feb 15, 2017 7.840 7.840 7.806 7.823 71,850 -0.01(-0.14%)
Feb 14, 2017 7.823 7.856 7.812 7.834 51,225 -0.01(-0.07%)
Feb 13, 2017 7.851 7.856 7.840 7.840 38,640 +0.02(+0.29%)
Feb 10, 2017 7.856 7.890 7.812 7.817 138,972 -0.06(-0.71%)
Feb 09, 2017 7.817 7.907 7.812 7.873 37,412 +0.06(+0.72%)
Feb 08, 2017 7.806 7.828 7.781 7.817 56,366 +0.02(+0.21%)
Feb 07, 2017 7.784 7.800 7.778 7.800 80,318 +0.02(+0.22%)
Feb 06, 2017 7.795 7.800 7.773 7.784 191,204 -0.01(-0.14%)
Feb 03, 2017 7.750 7.795 7.739 7.795 145,650 +0.04(+0.58%)
Feb 02, 2017 7.761 7.784 7.739 7.750 95,828 -0.01(-0.07%)
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.