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 (%)
Nov 30, 2017 8.144 8.167 8.020 8.085 103,272 -0.04(-0.51%)
Nov 29, 2017 8.180 8.186 8.127 8.127 33,628 -0.02(-0.30%)
Nov 28, 2017 8.144 8.180 8.097 8.151 105,216 +0.02(+0.23%)
Nov 27, 2017 8.192 8.192 8.127 8.133 21,753 -0.03(-0.36%)
Nov 24, 2017 8.192 8.192 8.150 8.162 12,371 +0.01(+0.07%)
Nov 22, 2017 8.198 8.215 8.085 8.156 166,428 -0.06(-0.72%)
Nov 21, 2017 8.227 8.227 8.203 8.215 27,724 +0.02(+0.26%)
Nov 20, 2017 8.141 8.211 8.141 8.194 59,807 -0.01(-0.14%)
Nov 17, 2017 8.170 8.223 8.164 8.206 34,907 +0.02(+0.22%)
Nov 16, 2017 8.176 8.211 8.176 8.188 38,416 +0.01(+0.14%)
Nov 15, 2017 8.070 8.229 8.070 8.176 89,359 +0.04(+0.43%)
Nov 14, 2017 8.188 8.211 8.141 8.141 92,152 -0.08(-0.93%)
Nov 13, 2017 8.182 8.247 8.182 8.217 156,009 -0.03(-0.36%)
Nov 10, 2017 8.235 8.258 8.223 8.247 70,237 +0.01(+0.14%)
Nov 09, 2017 8.264 8.270 8.217 8.235 59,001 -0.06(-0.71%)
Nov 08, 2017 8.317 8.317 8.282 8.294 33,455 -0.01(-0.15%)
Nov 07, 2017 8.329 8.329 8.282 8.306 32,945 -0.01(-0.18%)
Nov 06, 2017 8.311 8.341 8.307 8.321 47,405 +0.00(+0.04%)
Nov 03, 2017 8.323 8.323 8.301 8.317 24,717 +0.02(+0.28%)
Nov 02, 2017 8.329 8.353 8.294 8.294 44,453 -0.03(-0.35%)
Nov 01, 2017 8.382 8.382 8.323 8.323 55,053 -0.02(-0.25%)
Oct 31, 2017 8.353 8.353 8.341 8.344 40,688 -0.00(-0.04%)
Oct 30, 2017 8.329 8.353 8.317 8.347 46,014 +0.01(+0.07%)
Oct 27, 2017 8.335 8.353 8.301 8.341 120,411 +0.00(+0.00%)
Oct 26, 2017 8.300 8.350 8.270 8.341 66,870 +0.04(+0.50%)
Oct 25, 2017 8.329 8.329 8.241 8.300 69,069 -0.04(-0.42%)
Oct 24, 2017 8.329 8.353 8.305 8.335 44,241 +0.02(+0.18%)
Oct 23, 2017 8.305 8.329 8.305 8.320 75,874 -0.01(-0.07%)
Oct 20, 2017 8.372 8.372 8.325 8.325 62,921 -0.04(-0.42%)
Oct 19, 2017 8.337 8.366 8.331 8.360 28,734 +0.00(+0.00%)
Oct 18, 2017 8.360 8.372 8.337 8.360 25,789 +0.00(+0.00%)
Oct 17, 2017 8.325 8.378 8.325 8.360 48,729 +0.03(+0.35%)
Oct 16, 2017 8.349 8.360 8.319 8.331 27,476 -0.02(-0.28%)
Oct 13, 2017 8.366 8.372 8.343 8.354 67,264 -0.02(-0.21%)
Oct 12, 2017 8.384 8.384 8.366 8.372 63,618 +0.01(+0.14%)
Oct 11, 2017 8.378 8.378 8.360 8.360 54,440 +0.00(+0.00%)
Oct 10, 2017 8.366 8.371 8.325 8.360 45,928 +0.01(+0.14%)
Oct 09, 2017 8.372 8.372 8.302 8.349 33,240 +0.01(+0.08%)
Oct 06, 2017 8.296 8.343 8.296 8.343 129,391 +0.02(+0.20%)
Oct 05, 2017 8.331 8.349 8.325 8.326 91,093 -0.00(-0.06%)
Oct 04, 2017 8.354 8.354 8.325 8.331 27,867 -0.03(-0.35%)
Oct 03, 2017 8.343 8.360 8.331 8.360 48,534 +0.02(+0.28%)
Oct 02, 2017 8.390 8.390 8.325 8.337 52,315 +0.01(+0.07%)
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%)
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.