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 (%)
Sep 29, 2017 8.336 8.348 8.277 8.330 45,390 +0.02(+0.28%)
Sep 28, 2017 8.289 8.322 8.271 8.307 258,622 +0.01(+0.14%)
Sep 27, 2017 8.213 8.295 413,517 -0.03(-0.35%)
Sep 26, 2017 8.371 8.386 8.268 8.324 208,278 -0.05(-0.56%)
Sep 25, 2017 8.383 8.418 8.371 8.371 38,147 -0.03(-0.35%)
Sep 22, 2017 8.377 8.424 8.377 8.400 44,822 +0.03(+0.35%)
Sep 21, 2017 8.406 8.455 8.348 8.371 47,414 -0.04(-0.51%)
Sep 20, 2017 8.379 8.414 8.362 8.414 37,910 +0.06(+0.70%)
Sep 19, 2017 8.367 8.437 8.356 8.356 70,850 -0.03(-0.35%)
Sep 18, 2017 8.426 8.426 8.379 8.385 76,547 -0.02(-0.28%)
Sep 15, 2017 8.350 8.408 8.350 8.408 33,850 +0.03(+0.35%)
Sep 14, 2017 8.350 8.389 8.350 8.379 27,897 +0.02(+0.21%)
Sep 13, 2017 8.338 8.362 8.338 8.362 27,435 +0.01(+0.14%)
Sep 12, 2017 8.396 8.396 8.350 8.350 81,393 -0.02(-0.28%)
Sep 11, 2017 8.373 8.379 8.373 8.373 100,911 +0.01(+0.07%)
Sep 08, 2017 8.367 8.431 8.367 8.367 109,963 -0.02(-0.28%)
Sep 07, 2017 8.385 8.408 8.385 8.391 45,765 -0.01(-0.07%)
Sep 06, 2017 8.373 8.408 8.356 8.396 66,130 +0.02(+0.28%)
Sep 05, 2017 8.373 8.389 8.373 8.373 49,852 -0.02(-0.28%)
Sep 01, 2017 8.414 8.419 8.379 8.396 85,265 +0.00(+0.00%)
Aug 31, 2017 8.402 8.426 8.379 8.396 65,324 +0.03(+0.35%)
Aug 30, 2017 8.385 8.394 8.367 8.367 34,579 -0.01(-0.14%)
Aug 29, 2017 8.373 8.408 8.373 8.379 57,835 -0.03(-0.35%)
Aug 28, 2017 8.431 8.480 8.396 8.408 39,632 +0.03(+0.42%)
Aug 25, 2017 8.385 8.391 8.373 8.373 105,049 +0.01(+0.07%)
Aug 24, 2017 8.373 8.385 8.367 8.367 94,590 +0.00(+0.00%)
Aug 23, 2017 8.385 8.426 8.350 8.367 81,833 -0.01(-0.07%)
Aug 22, 2017 8.367 8.396 8.327 8.373 71,846 +0.05(+0.60%)
Aug 21, 2017 8.369 8.369 8.323 8.323 79,634 -0.03(-0.35%)
Aug 18, 2017 8.358 8.358 8.340 8.352 156,788 +0.03(+0.35%)
Aug 17, 2017 8.387 8.387 8.323 8.323 77,476 -0.02(-0.21%)
Aug 16, 2017 8.369 8.387 8.334 8.340 165,395 +0.01(+0.07%)
Aug 15, 2017 8.352 8.363 8.323 8.334 130,968 -0.05(-0.55%)
Aug 14, 2017 8.421 8.450 8.369 8.381 314,903 +0.00(+0.00%)
Aug 11, 2017 8.201 8.473 8.190 8.381 292,803 +0.07(+0.84%)
Aug 10, 2017 8.352 8.378 8.288 8.311 157,092 -0.04(-0.49%)
Aug 09, 2017 8.433 8.433 8.340 8.352 255,718 -0.03(-0.35%)
Aug 08, 2017 8.369 8.404 8.363 8.381 243,556 +0.01(+0.14%)
Aug 07, 2017 8.317 8.415 8.317 8.369 507,255 +0.10(+1.21%)
Aug 04, 2017 8.306 8.346 8.253 8.269 59,488 +0.01(+0.12%)
Aug 03, 2017 8.277 8.277 8.248 8.259 71,273 +0.01(+0.14%)
Aug 02, 2017 8.219 8.248 8.219 8.248 70,560 +0.03(+0.35%)
Aug 01, 2017 8.248 8.248 8.187 8.219 59,552 -0.02(-0.21%)
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%)
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.