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 )

10.81 -0.02 (-0.18%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
May 31, 2017 8.050 8.055 7.987 8.044 78,707 -0.00(-0.00%)
May 30, 2017 8.061 8.061 7.998 8.044 25,962 -0.02(-0.28%)
May 26, 2017 8.084 8.096 8.038 8.067 46,394 -0.01(-0.14%)
May 25, 2017 8.050 8.090 8.034 8.078 67,458 +0.05(+0.57%)
May 24, 2017 8.027 8.055 8.015 8.033 39,622 -0.02(-0.21%)
May 23, 2017 8.061 8.067 8.036 8.050 18,568 +0.00(+0.00%)
May 22, 2017 8.067 8.067 8.015 8.050 16,972 +0.02(+0.19%)
May 19, 2017 8.006 8.035 7.943 8.035 61,446 +0.04(+0.50%)
May 18, 2017 7.989 8.006 7.980 7.995 34,830 -0.01(-0.07%)
May 17, 2017 8.006 8.027 7.994 8.000 11,599 -0.03(-0.42%)
May 16, 2017 8.023 8.035 8.012 8.034 20,030 -0.01(-0.07%)
May 15, 2017 8.023 8.040 7.995 8.040 69,359 -0.01(-0.07%)
May 12, 2017 8.040 8.070 8.029 8.046 20,097 -0.01(-0.14%)
May 11, 2017 8.052 8.069 8.030 8.057 24,768 +0.02(+0.21%)
May 10, 2017 8.046 8.057 8.000 8.040 55,354 -0.01(-0.07%)
May 09, 2017 8.063 8.074 8.023 8.046 39,115 +0.01(+0.07%)
May 08, 2017 8.057 8.057 8.029 8.040 38,159 -0.01(-0.14%)
May 05, 2017 7.989 8.063 7.989 8.052 20,065 +0.07(+0.86%)
May 04, 2017 8.023 8.023 7.966 7.983 24,997 -0.04(-0.50%)
May 03, 2017 8.006 8.029 7.955 8.023 131,153 +0.01(+0.14%)
May 02, 2017 8.074 8.106 7.995 8.012 63,495 -0.07(-0.85%)
May 01, 2017 8.086 8.125 8.078 8.080 42,260 -0.03(-0.35%)
Apr 28, 2017 8.091 8.125 8.091 8.109 37,178 +0.02(+0.21%)
Apr 27, 2017 8.091 8.097 8.063 8.091 44,144 +0.00(+0.00%)
Apr 26, 2017 8.074 8.091 8.052 8.091 85,802 +0.03(+0.42%)
Apr 25, 2017 8.057 8.080 8.029 8.057 90,612 +0.05(+0.57%)
Apr 24, 2017 8.091 8.091 8.006 8.012 41,406 +0.01(+0.07%)
Apr 21, 2017 8.052 8.052 7.989 8.006 79,891 -0.01(-0.07%)
Apr 20, 2017 7.938 8.012 7.938 8.012 88,489 +0.05(+0.57%)
Apr 19, 2017 7.972 8.006 7.953 7.966 74,217 -0.01(-0.10%)
Apr 18, 2017 7.940 7.980 7.929 7.974 42,960 +0.02(+0.28%)
Apr 17, 2017 7.923 7.980 7.917 7.951 82,815 +0.02(+0.21%)
Apr 13, 2017 7.929 7.974 7.895 7.934 93,521 +0.00(+0.00%)
Apr 12, 2017 7.974 7.974 7.912 7.934 102,684 -0.05(-0.64%)
Apr 11, 2017 8.019 8.019 7.957 7.985 97,565 -0.03(-0.42%)
Apr 10, 2017 7.980 8.025 7.934 8.019 82,752 +0.05(+0.57%)
Apr 07, 2017 7.974 7.974 7.951 7.974 75,007 +0.00(+0.00%)
Apr 06, 2017 7.985 7.985 7.957 7.974 89,774 +0.00(+0.00%)
Apr 05, 2017 7.934 7.980 7.917 7.974 97,731 +0.06(+0.72%)
Apr 04, 2017 7.980 7.980 7.855 7.917 152,918 -0.09(-1.13%)
Apr 03, 2017 7.985 8.008 7.957 8.008 39,574 +0.01(+0.14%)
Mar 31, 2017 7.906 8.002 7.891 7.997 78,150 +0.11(+1.44%)
Mar 30, 2017 8.065 8.065 7.872 7.883 132,836 -0.13(-1.63%)
Mar 29, 2017 8.008 8.025 8.005 8.014 48,233 +0.01(+0.07%)
Mar 28, 2017 7.991 8.019 7.991 8.008 63,860 +0.03(+0.35%)
Mar 27, 2017 7.963 8.031 7.929 7.980 50,995 -0.03(-0.35%)
Mar 24, 2017 8.019 8.025 7.957 8.008 55,245 +0.03(+0.35%)
Mar 23, 2017 7.957 8.036 7.957 7.980 49,017 +0.01(+0.07%)
Mar 22, 2017 7.934 7.974 7.912 7.974 59,101 +0.02(+0.21%)
Mar 21, 2017 7.901 7.963 7.901 7.957 94,087 +0.06(+0.78%)
Mar 20, 2017 7.901 7.901 7.889 7.895 62,908 -0.01(-0.07%)
Mar 17, 2017 7.889 7.901 7.878 7.901 57,077 +0.02(+0.21%)
Mar 16, 2017 7.934 7.945 7.884 7.884 95,885 -0.04(-0.50%)
Mar 15, 2017 7.873 7.923 7.827 7.923 68,498 +0.06(+0.79%)
Mar 14, 2017 7.901 7.901 7.835 7.861 187,831 -0.05(-0.57%)
Mar 13, 2017 7.889 7.918 7.887 7.906 31,638 +0.02(+0.21%)
Mar 10, 2017 7.856 7.889 7.822 7.889 83,113 +0.05(+0.65%)
Mar 09, 2017 7.839 7.856 7.768 7.839 148,771 -0.03(-0.36%)
Mar 08, 2017 7.895 7.901 7.833 7.867 99,874 -0.02(-0.21%)
Mar 07, 2017 7.901 7.901 7.873 7.884 150,882 -0.01(-0.07%)
Mar 06, 2017 7.895 7.901 7.884 7.889 85,747 -0.01(-0.14%)
Mar 03, 2017 7.861 7.901 7.861 7.901 86,545 +0.03(+0.43%)
Mar 02, 2017 7.895 7.906 7.861 7.867 157,832 -0.01(-0.14%)
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.