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 (%)
Jul 31, 2017 8.184 8.248 8.178 8.236 90,647 +0.08(+0.92%)
Jul 28, 2017 8.178 8.178 8.149 8.161 27,822 +0.02(+0.21%)
Jul 27, 2017 8.161 8.196 8.138 8.143 87,409 -0.01(-0.14%)
Jul 26, 2017 8.126 8.161 8.119 8.155 31,587 +0.06(+0.71%)
Jul 25, 2017 8.115 8.130 8.097 8.097 49,054 -0.02(-0.21%)
Jul 24, 2017 8.126 8.126 8.106 8.115 34,377 -0.01(-0.14%)
Jul 21, 2017 8.126 8.138 8.086 8.126 23,445 +0.02(+0.21%)
Jul 20, 2017 8.138 8.138 8.103 8.109 68,996 +0.02(+0.19%)
Jul 19, 2017 8.128 8.128 8.093 8.093 43,182 -0.02(-0.21%)
Jul 18, 2017 8.070 8.122 8.070 8.111 53,134 +0.02(+0.21%)
Jul 17, 2017 8.122 8.122 8.070 8.093 79,107 +0.00(+0.00%)
Jul 14, 2017 8.088 8.097 8.076 8.093 16,628 +0.02(+0.21%)
Jul 13, 2017 8.082 8.134 8.059 8.076 34,030 -0.01(-0.07%)
Jul 12, 2017 8.088 8.128 8.065 8.082 59,824 -0.01(-0.07%)
Jul 11, 2017 8.099 8.111 8.070 8.088 35,420 -0.02(-0.28%)
Jul 10, 2017 8.053 8.111 8.030 8.111 96,012 +0.07(+0.93%)
Jul 07, 2017 8.024 8.042 8.001 8.036 51,409 +0.06(+0.72%)
Jul 06, 2017 8.047 8.082 7.973 7.978 102,756 -0.08(-1.00%)
Jul 05, 2017 8.082 8.082 8.030 8.059 64,108 -0.03(-0.42%)
Jul 03, 2017 8.088 8.105 8.070 8.093 16,571 +0.01(+0.06%)
Jun 30, 2017 8.111 8.116 8.036 8.088 96,035 +0.06(+0.72%)
Jun 29, 2017 8.070 8.070 8.013 8.030 60,182 -0.01(-0.14%)
Jun 28, 2017 8.030 8.059 8.019 8.042 29,643 +0.01(+0.14%)
Jun 27, 2017 8.082 8.082 8.013 8.030 43,809 -0.02(-0.29%)
Jun 26, 2017 8.088 8.116 8.036 8.053 62,091 -0.03(-0.36%)
Jun 23, 2017 8.088 8.097 8.059 8.082 30,672 +0.01(+0.14%)
Jun 22, 2017 8.145 8.145 8.065 8.070 32,894 -0.05(-0.57%)
Jun 21, 2017 8.151 8.174 8.070 8.116 100,195 -0.00(-0.02%)
Jun 20, 2017 8.107 8.136 8.084 8.118 31,340 -0.02(-0.21%)
Jun 19, 2017 8.107 8.136 8.107 8.136 27,584 +0.04(+0.50%)
Jun 16, 2017 8.044 8.130 8.044 8.096 46,944 +0.03(+0.35%)
Jun 15, 2017 8.004 8.067 8.004 8.067 34,351 +0.01(+0.14%)
Jun 14, 2017 8.073 8.101 8.050 8.055 45,321 +0.00(+0.00%)
Jun 13, 2017 8.038 8.061 8.027 8.055 65,785 +0.03(+0.36%)
Jun 12, 2017 8.044 8.050 8.004 8.027 30,627 -0.01(-0.07%)
Jun 09, 2017 8.038 8.055 8.027 8.033 15,040 +0.01(+0.07%)
Jun 08, 2017 8.073 8.101 8.021 8.027 71,425 -0.05(-0.57%)
Jun 07, 2017 8.096 8.096 8.061 8.073 34,454 -0.02(-0.21%)
Jun 06, 2017 8.090 8.096 8.073 8.090 27,642 -0.01(-0.14%)
Jun 05, 2017 8.033 8.107 8.033 8.101 33,109 +0.06(+0.71%)
Jun 02, 2017 8.050 8.061 8.038 8.044 45,849 +0.00(+0.00%)
Jun 01, 2017 8.038 8.055 8.004 8.044 32,012 +0.00(+0.00%)
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%)
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.