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 (%)
May 31, 2018 8.023 8.078 8.015 8.061 101,015 +0.04(+0.47%)
May 30, 2018 8.011 8.030 8.005 8.023 74,356 +0.02(+0.23%)
May 29, 2018 7.993 8.030 7.993 8.005 116,437 -0.01(-0.15%)
May 25, 2018 8.017 8.017 8.017 0 +0.00(+0.00%)
May 24, 2018 8.048 8.048 8.017 8.017 89,637 -0.05(-0.61%)
May 23, 2018 8.054 8.078 8.048 8.066 97,199 +0.05(+0.65%)
May 22, 2018 8.014 8.045 8.002 8.014 94,686 -0.01(-0.15%)
May 21, 2018 8.045 8.069 8.026 8.026 94,545 -0.02(-0.30%)
May 18, 2018 8.008 8.081 8.008 8.051 96,681 -0.01(-0.15%)
May 17, 2018 8.063 8.093 8.045 8.063 128,373 -0.02(-0.23%)
May 16, 2018 8.069 8.099 8.057 8.081 115,768 -0.01(-0.08%)
May 15, 2018 8.124 8.124 8.087 8.087 40,634 -0.04(-0.45%)
May 14, 2018 8.142 8.172 8.118 8.124 50,542 -0.04(-0.45%)
May 11, 2018 8.166 8.166 8.124 8.160 15,932 +0.04(+0.45%)
May 10, 2018 8.136 8.160 8.118 8.124 31,610 -0.01(-0.15%)
May 09, 2018 8.154 8.154 8.130 8.136 29,424 -0.02(-0.22%)
May 08, 2018 8.118 8.178 8.118 8.154 70,290 +0.01(+0.15%)
May 07, 2018 8.099 8.166 8.099 8.142 128,373 +0.04(+0.53%)
May 04, 2018 8.087 8.124 8.081 8.099 50,393 -0.02(-0.22%)
May 03, 2018 8.233 8.233 8.039 8.118 218,736 -0.12(-1.48%)
May 02, 2018 8.209 8.251 8.172 8.239 126,374 +0.00(+0.00%)
May 01, 2018 8.215 8.282 8.215 8.239 66,861 +0.00(+0.00%)
Apr 30, 2018 8.245 8.270 8.233 8.239 58,923 -0.02(-0.22%)
Apr 27, 2018 8.191 8.294 8.191 8.257 128,255 +0.04(+0.52%)
Apr 26, 2018 8.191 8.233 8.172 8.215 66,361 +0.05(+0.67%)
Apr 25, 2018 8.130 8.160 8.093 8.160 93,584 +0.04(+0.45%)
Apr 24, 2018 8.142 8.142 8.124 8.124 38,303 +0.01(+0.15%)
Apr 23, 2018 8.093 8.112 8.093 8.112 36,410 -0.01(-0.07%)
Apr 20, 2018 8.099 8.148 8.099 8.118 35,371 -0.06(-0.70%)
Apr 19, 2018 8.114 8.174 8.114 8.174 80,434 -0.02(-0.22%)
Apr 18, 2018 8.211 8.217 8.187 8.193 31,227 -0.03(-0.37%)
Apr 17, 2018 8.253 8.253 8.205 8.223 61,979 +0.02(+0.22%)
Apr 16, 2018 8.259 8.265 8.180 8.205 35,688 +0.00(+0.00%)
Apr 13, 2018 8.205 8.205 8.174 8.205 19,928 +0.01(+0.07%)
Apr 12, 2018 8.235 8.235 8.174 8.199 17,417 +0.00(+0.00%)
Apr 11, 2018 8.150 8.205 8.150 8.199 37,015 +0.03(+0.37%)
Apr 10, 2018 8.144 8.193 8.137 8.168 33,411 +0.01(+0.07%)
Apr 09, 2018 8.150 8.199 8.150 8.162 25,649 -0.01(-0.15%)
Apr 06, 2018 8.150 8.187 8.150 8.174 38,353 +0.02(+0.30%)
Apr 05, 2018 8.150 8.187 8.150 8.150 54,988 +0.00(+0.00%)
Apr 04, 2018 8.156 8.241 8.150 8.150 40,810 -0.06(-0.68%)
Apr 03, 2018 8.217 8.241 8.193 8.206 44,355 -0.00(-0.06%)
Apr 02, 2018 8.187 8.259 8.187 8.211 129,481 -0.04(-0.44%)
Mar 29, 2018 8.247 8.247 8.247 0 +0.04(+0.52%)
Mar 28, 2018 8.132 8.241 8.132 8.205 54,136 +0.07(+0.89%)
Mar 27, 2018 8.114 8.162 8.054 8.132 61,943 +0.00(+0.00%)
Mar 26, 2018 8.060 8.180 8.060 8.132 58,385 +0.04(+0.52%)
Mar 23, 2018 8.126 8.126 8.078 8.090 72,357 -0.02(-0.30%)
Mar 22, 2018 8.120 8.120 8.108 8.114 26,615 -0.01(-0.07%)
Mar 21, 2018 8.132 8.138 8.114 8.120 30,582 -0.01(-0.17%)
Mar 20, 2018 8.152 8.170 8.128 8.134 30,668 -0.04(-0.51%)
Mar 19, 2018 8.206 8.230 8.159 8.176 42,353 -0.04(-0.51%)
Mar 16, 2018 8.194 8.224 8.168 8.218 21,067 +0.01(+0.07%)
Mar 15, 2018 8.194 8.218 8.194 8.212 15,106 -0.01(-0.07%)
Mar 14, 2018 8.188 8.224 8.182 8.218 42,094 +0.00(+0.00%)
Mar 13, 2018 8.224 8.236 8.200 8.218 33,925 -0.02(-0.29%)
Mar 12, 2018 8.212 8.242 8.146 8.242 28,186 +0.02(+0.29%)
Mar 09, 2018 8.158 8.224 8.158 8.218 42,267 +0.05(+0.66%)
Mar 08, 2018 8.200 8.206 8.152 8.164 70,043 -0.05(-0.59%)
Mar 07, 2018 8.176 8.212 34,978 -0.01(-0.15%)
Mar 06, 2018 8.170 8.224 8.164 8.224 77,069 +0.04(+0.51%)
Mar 05, 2018 8.134 8.200 8.122 8.182 67,125 +0.01(+0.16%)
Mar 02, 2018 8.140 8.170 8.104 8.170 69,319 +0.04(+0.44%)
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.