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 (%)
Dec 31, 2018 7.866 8.025 7.866 7.885 218,041 -0.06(-0.80%)
Dec 28, 2018 7.740 7.949 7.740 7.949 58,733 +0.17(+2.20%)
Dec 27, 2018 7.676 7.816 7.676 7.778 76,342 +0.01(+0.16%)
Dec 26, 2018 7.683 7.765 7.683 7.765 108,370 +0.08(+1.07%)
Dec 24, 2018 7.638 7.759 7.638 7.683 41,524 -0.09(-1.22%)
Dec 21, 2018 7.632 7.790 7.613 7.778 134,993 +0.13(+1.70%)
Dec 20, 2018 7.742 7.804 7.465 7.648 181,604 -0.15(-1.94%)
Dec 19, 2018 7.837 7.919 7.786 7.799 119,493 -0.03(-0.40%)
Dec 18, 2018 7.799 7.868 7.799 7.831 112,193 +0.06(+0.73%)
Dec 17, 2018 7.938 7.938 7.774 7.774 133,527 -0.18(-2.22%)
Dec 14, 2018 7.963 8.001 7.944 7.950 96,829 -0.01(-0.08%)
Dec 13, 2018 7.975 8.007 7.957 7.957 104,834 -0.05(-0.63%)
Dec 12, 2018 8.038 8.038 8.001 8.007 31,477 -0.03(-0.39%)
Dec 11, 2018 8.051 8.057 8.027 8.038 40,580 +0.01(+0.16%)
Dec 10, 2018 8.032 8.032 8.001 8.026 95,316 -0.01(-0.16%)
Dec 07, 2018 8.013 8.070 8.013 8.038 83,654 +0.03(+0.31%)
Dec 06, 2018 7.982 8.019 7.969 8.013 37,688 -0.01(-0.08%)
Dec 04, 2018 8.001 8.038 8.001 8.020 89,844 -0.01(-0.16%)
Dec 03, 2018 8.038 8.057 8.010 8.032 113,002 +0.01(+0.16%)
Nov 30, 2018 8.020 8.038 7.982 8.020 22,064 +0.02(+0.24%)
Nov 29, 2018 7.950 8.001 7.950 8.001 38,777 +0.04(+0.55%)
Nov 28, 2018 7.957 7.969 7.944 7.957 51,563 +0.01(+0.08%)
Nov 27, 2018 7.963 7.963 7.944 7.950 27,240 -0.01(-0.16%)
Nov 26, 2018 7.975 7.988 7.938 7.963 191,112 -0.04(-0.47%)
Nov 23, 2018 7.938 8.001 7.906 8.001 12,540 +0.08(+0.95%)
Nov 21, 2018 7.925 7.925 7.925 0 -0.00(-0.04%)
Nov 20, 2018 7.903 7.948 7.903 7.928 32,509 -0.01(-0.16%)
Nov 19, 2018 7.966 7.991 7.928 7.941 94,872 -0.03(-0.31%)
Nov 16, 2018 7.985 7.997 7.960 7.966 25,688 -0.02(-0.24%)
Nov 15, 2018 7.972 7.991 7.966 7.985 45,939 +0.01(+0.16%)
Nov 14, 2018 8.003 8.016 7.966 7.972 59,964 -0.03(-0.39%)
Nov 13, 2018 8.016 8.016 7.972 8.003 83,768 -0.01(-0.08%)
Nov 12, 2018 7.997 8.024 7.991 8.010 10,862 +0.01(+0.16%)
Nov 09, 2018 8.029 8.060 7.997 7.997 22,178 -0.04(-0.47%)
Nov 08, 2018 8.035 8.041 8.029 8.035 73,364 +0.01(+0.08%)
Nov 07, 2018 8.022 8.066 8.022 8.029 35,597 +0.00(+0.00%)
Nov 06, 2018 8.003 8.066 8.003 8.029 45,404 -0.03(-0.31%)
Nov 05, 2018 8.047 8.057 8.041 8.054 10,564 +0.01(+0.16%)
Nov 02, 2018 8.022 8.041 8.010 8.041 7,180 +0.04(+0.47%)
Nov 01, 2018 7.960 8.010 7.947 8.003 17,808 +0.04(+0.55%)
Oct 31, 2018 7.934 7.966 7.934 7.960 14,675 +0.03(+0.32%)
Oct 30, 2018 7.928 7.947 7.928 7.934 26,170 +0.01(+0.08%)
Oct 29, 2018 7.947 7.966 7.928 7.928 42,946 -0.01(-0.16%)
Oct 26, 2018 7.934 7.985 7.934 7.941 85,362 -0.04(-0.47%)
Oct 25, 2018 7.997 7.997 7.953 7.978 172,218 +0.01(+0.08%)
Oct 24, 2018 7.947 7.988 7.947 7.972 92,134 +0.01(+0.16%)
Oct 23, 2018 7.941 7.978 7.928 7.960 62,228 +0.01(+0.12%)
Oct 22, 2018 7.956 7.997 7.950 7.950 70,356 -0.06(-0.70%)
Oct 19, 2018 7.994 8.025 7.994 8.006 78,102 +0.01(+0.08%)
Oct 18, 2018 8.000 8.028 7.988 8.000 78,815 -0.02(-0.23%)
Oct 17, 2018 7.994 8.031 7.994 8.019 77,726 -0.00(-0.00%)
Oct 16, 2018 7.981 8.037 7.981 8.019 133,237 +0.04(+0.47%)
Oct 15, 2018 7.994 8.044 7.969 7.981 71,470 -0.04(-0.47%)
Oct 12, 2018 7.950 8.181 7.950 8.019 32,235 +0.06(+0.70%)
Oct 11, 2018 7.950 7.975 7.921 7.963 82,435 +0.04(+0.55%)
Oct 10, 2018 7.981 8.013 7.919 7.919 124,240 -0.04(-0.55%)
Oct 09, 2018 7.994 8.056 7.963 7.963 42,800 -0.05(-0.62%)
Oct 08, 2018 7.988 8.031 7.988 8.013 39,682 +0.01(+0.16%)
Oct 05, 2018 8.025 8.044 7.981 8.000 243,768 -0.04(-0.47%)
Oct 04, 2018 8.069 8.100 8.037 8.037 190,251 -0.04(-0.45%)
Oct 03, 2018 8.094 8.102 8.069 8.074 41,084 -0.02(-0.25%)
Oct 02, 2018 8.069 8.094 8.064 8.094 50,083 +0.02(+0.25%)
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.