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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 8.337 8.349 8.278 8.331 45,384 +0.02(+0.28%)
Sep 28, 2017 8.290 8.323 8.273 8.308 258,590 +0.01(+0.14%)
Sep 27, 2017 8.214 8.296 413,465 -0.03(-0.35%)
Sep 26, 2017 8.372 8.387 8.269 8.325 208,252 -0.05(-0.56%)
Sep 25, 2017 8.384 8.419 8.372 8.372 38,142 -0.03(-0.35%)
Sep 22, 2017 8.378 8.425 8.378 8.401 44,817 +0.03(+0.35%)
Sep 21, 2017 8.407 8.456 8.349 8.372 47,408 -0.04(-0.51%)
Sep 20, 2017 8.380 8.415 8.363 8.415 37,905 +0.06(+0.70%)
Sep 19, 2017 8.368 8.438 8.357 8.357 70,841 -0.03(-0.35%)
Sep 18, 2017 8.427 8.427 8.380 8.386 76,537 -0.02(-0.28%)
Sep 15, 2017 8.351 8.409 8.351 8.409 33,846 +0.03(+0.35%)
Sep 14, 2017 8.351 8.390 8.351 8.380 27,894 +0.02(+0.21%)
Sep 13, 2017 8.339 8.363 8.339 8.363 27,431 +0.01(+0.14%)
Sep 12, 2017 8.398 8.398 8.351 8.351 81,383 -0.02(-0.28%)
Sep 11, 2017 8.374 8.380 8.374 8.374 100,898 +0.01(+0.07%)
Sep 08, 2017 8.368 8.432 8.368 8.368 109,949 -0.02(-0.28%)
Sep 07, 2017 8.386 8.409 8.386 8.392 45,759 -0.01(-0.07%)
Sep 06, 2017 8.374 8.409 8.357 8.398 66,122 +0.02(+0.28%)
Sep 05, 2017 8.374 8.390 8.374 8.374 49,846 -0.02(-0.28%)
Sep 01, 2017 8.415 8.420 8.380 8.398 85,254 +0.00(+0.00%)
Aug 31, 2017 8.403 8.427 8.380 8.398 65,316 +0.03(+0.35%)
Aug 30, 2017 8.386 8.395 8.368 8.368 34,575 -0.01(-0.14%)
Aug 29, 2017 8.374 8.409 8.374 8.380 57,827 -0.03(-0.35%)
Aug 28, 2017 8.432 8.481 8.398 8.409 39,627 +0.03(+0.42%)
Aug 25, 2017 8.386 8.392 8.374 8.374 105,036 +0.01(+0.07%)
Aug 24, 2017 8.374 8.386 8.368 8.368 94,578 +0.00(+0.00%)
Aug 23, 2017 8.386 8.427 8.351 8.368 81,823 -0.01(-0.07%)
Aug 22, 2017 8.368 8.398 8.328 8.374 71,837 +0.05(+0.60%)
Aug 21, 2017 8.370 8.370 8.324 8.324 79,624 -0.03(-0.35%)
Aug 18, 2017 8.359 8.359 8.341 8.353 156,768 +0.03(+0.35%)
Aug 17, 2017 8.388 8.388 8.324 8.324 77,466 -0.02(-0.21%)
Aug 16, 2017 8.370 8.388 8.335 8.341 165,374 +0.01(+0.07%)
Aug 15, 2017 8.353 8.364 8.324 8.335 130,951 -0.05(-0.55%)
Aug 14, 2017 8.422 8.451 8.370 8.382 314,863 +0.00(+0.00%)
Aug 11, 2017 8.202 8.474 8.191 8.382 292,766 +0.07(+0.84%)
Aug 10, 2017 8.353 8.379 8.289 8.312 157,072 -0.04(-0.49%)
Aug 09, 2017 8.434 8.434 8.341 8.353 255,686 -0.03(-0.35%)
Aug 08, 2017 8.370 8.405 8.364 8.382 243,525 +0.01(+0.14%)
Aug 07, 2017 8.318 8.417 8.318 8.370 507,191 +0.10(+1.21%)
Aug 04, 2017 8.307 8.347 8.254 8.270 59,481 +0.01(+0.12%)
Aug 03, 2017 8.278 8.278 8.249 8.260 71,264 +0.01(+0.14%)
Aug 02, 2017 8.220 8.249 8.220 8.249 70,551 +0.03(+0.35%)
Aug 01, 2017 8.249 8.249 8.188 8.220 59,545 -0.02(-0.21%)
Jul 31, 2017 8.185 8.249 8.179 8.237 90,635 +0.08(+0.92%)
Jul 28, 2017 8.179 8.179 8.150 8.162 27,818 +0.02(+0.21%)
Jul 27, 2017 8.162 8.197 8.139 8.144 87,398 -0.01(-0.14%)
Jul 26, 2017 8.127 8.162 8.121 8.156 31,583 +0.06(+0.71%)
Jul 25, 2017 8.116 8.131 8.098 8.098 49,048 -0.02(-0.21%)
Jul 24, 2017 8.127 8.127 8.107 8.116 34,373 -0.01(-0.14%)
Jul 21, 2017 8.127 8.139 8.087 8.127 23,442 +0.02(+0.21%)
Jul 20, 2017 8.139 8.139 8.104 8.110 68,988 +0.02(+0.19%)
Jul 19, 2017 8.129 8.129 8.094 8.094 43,176 -0.02(-0.21%)
Jul 18, 2017 8.071 8.123 8.071 8.112 53,127 +0.02(+0.21%)
Jul 17, 2017 8.123 8.123 8.071 8.094 79,097 +0.00(+0.00%)
Jul 14, 2017 8.089 8.098 8.077 8.094 16,626 +0.02(+0.21%)
Jul 13, 2017 8.083 8.135 8.060 8.077 34,026 -0.01(-0.07%)
Jul 12, 2017 8.089 8.129 8.066 8.083 59,817 -0.01(-0.07%)
Jul 11, 2017 8.100 8.112 8.071 8.089 35,415 -0.02(-0.28%)
Jul 10, 2017 8.054 8.112 8.031 8.112 96,000 +0.07(+0.93%)
Jul 07, 2017 8.025 8.043 8.002 8.037 51,403 +0.06(+0.72%)
Jul 06, 2017 8.048 8.083 7.974 7.979 102,743 -0.08(-1.00%)
Jul 05, 2017 8.083 8.083 8.031 8.060 64,100 -0.03(-0.42%)
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.