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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2019 8.681 8.681 8.648 8.675 26,618 +0.01(+0.08%)
Aug 29, 2019 8.635 8.668 8.615 8.668 14,917 +0.05(+0.54%)
Aug 28, 2019 8.629 8.679 8.622 8.622 9,994 +0.01(+0.15%)
Aug 27, 2019 8.648 8.655 8.609 8.609 13,085 -0.04(-0.46%)
Aug 26, 2019 8.714 8.714 8.595 8.648 37,054 -0.04(-0.46%)
Aug 23, 2019 8.655 8.698 8.607 8.688 23,593 -0.02(-0.23%)
Aug 22, 2019 8.629 8.714 8.626 8.708 84,508 +0.09(+1.04%)
Aug 21, 2019 8.625 8.632 8.589 8.619 29,587 +0.01(+0.08%)
Aug 20, 2019 8.632 8.632 8.599 8.612 31,560 -0.01(-0.08%)
Aug 19, 2019 8.632 8.645 8.619 8.619 50,583 +0.00(+0.00%)
Aug 16, 2019 8.573 8.745 8.573 8.619 28,901 +0.06(+0.75%)
Aug 15, 2019 8.599 8.599 8.540 8.555 32,247 -0.02(-0.21%)
Aug 14, 2019 8.645 8.717 8.559 8.573 50,839 -0.09(-1.06%)
Aug 13, 2019 8.671 8.717 8.665 8.665 49,768 -0.05(-0.53%)
Aug 12, 2019 8.717 8.744 8.678 8.711 10,369 -0.02(-0.19%)
Aug 09, 2019 8.697 8.744 8.697 8.728 16,123 +0.01(+0.12%)
Aug 08, 2019 8.697 8.781 8.697 8.717 35,963 +0.03(+0.30%)
Aug 07, 2019 8.678 8.704 8.650 8.691 64,591 +0.00(+0.00%)
Aug 06, 2019 8.651 8.717 8.651 8.691 42,288 +0.01(+0.08%)
Aug 05, 2019 8.730 8.730 8.592 8.684 59,725 -0.06(-0.68%)
Aug 02, 2019 8.744 8.776 8.744 8.744 38,940 -0.02(-0.23%)
Aug 01, 2019 8.744 8.776 8.739 8.763 101,542 +0.03(+0.38%)
Jul 31, 2019 8.724 8.757 8.717 8.730 126,092 +0.00(+0.00%)
Jul 30, 2019 8.717 8.744 8.691 8.730 71,030 -0.00(-0.00%)
Jul 29, 2019 8.717 8.743 8.704 8.730 35,134 +0.01(+0.15%)
Jul 26, 2019 8.744 8.755 8.704 8.717 23,121 -0.01(-0.08%)
Jul 25, 2019 8.717 8.734 8.678 8.724 39,868 +0.00(+0.00%)
Jul 24, 2019 8.724 8.770 8.717 8.724 37,068 +0.01(+0.08%)
Jul 23, 2019 8.763 8.763 8.684 8.717 52,129 -0.03(-0.34%)
Jul 22, 2019 8.786 8.841 8.747 8.747 22,237 -0.05(-0.59%)
Jul 19, 2019 8.832 8.891 8.766 8.799 43,137 -0.05(-0.59%)
Jul 18, 2019 8.819 8.864 8.812 8.851 141,099 +0.01(+0.07%)
Jul 17, 2019 8.825 8.864 8.819 8.845 19,057 +0.01(+0.15%)
Jul 16, 2019 8.779 8.838 8.779 8.832 100,389 +0.03(+0.37%)
Jul 15, 2019 8.806 8.806 8.760 8.799 65,052 +0.00(+0.00%)
Jul 12, 2019 8.812 8.845 8.799 8.799 24,169 +0.00(+0.00%)
Jul 11, 2019 8.819 8.851 8.799 8.799 20,722 +0.01(+0.15%)
Jul 10, 2019 8.845 8.878 8.786 8.786 45,066 -0.05(-0.59%)
Jul 09, 2019 8.851 8.878 8.832 8.838 186,051 -0.05(-0.59%)
Jul 08, 2019 8.884 8.891 8.858 8.891 16,340 +0.02(+0.22%)
Jul 05, 2019 8.825 8.943 8.812 8.871 36,100 -0.05(-0.51%)
Jul 03, 2019 8.806 8.917 8.800 8.917 15,297 +0.14(+1.65%)
Jul 02, 2019 8.760 8.779 8.760 8.772 3,934 +0.03(+0.36%)
Jul 01, 2019 8.773 8.773 8.701 8.740 50,411 -0.11(-1.26%)
Jun 28, 2019 8.681 8.851 8.673 8.851 93,005 +0.16(+1.88%)
Jun 27, 2019 8.734 8.734 8.675 8.688 84,754 -0.03(-0.37%)
Jun 26, 2019 8.740 8.745 8.721 8.721 23,794 -0.02(-0.22%)
Jun 25, 2019 8.747 8.753 8.714 8.740 155,761 -0.01(-0.07%)
Jun 24, 2019 8.747 8.747 8.708 8.747 91,395 +0.00(+0.00%)
Jun 21, 2019 8.695 8.747 8.675 8.747 47,420 +0.05(+0.53%)
Jun 20, 2019 8.668 8.721 8.668 8.701 24,629 +0.03(+0.38%)
Jun 19, 2019 8.665 8.678 8.655 8.668 32,931 -0.01(-0.13%)
Jun 18, 2019 8.691 8.698 8.665 8.680 20,717 -0.00(-0.05%)
Jun 17, 2019 8.633 8.704 8.626 8.685 44,579 +0.05(+0.60%)
Jun 14, 2019 8.659 8.659 8.620 8.633 38,305 -0.03(-0.38%)
Jun 13, 2019 8.652 8.665 8.607 8.665 29,767 +0.03(+0.30%)
Jun 12, 2019 8.652 8.659 8.626 8.639 27,810 -0.01(-0.15%)
Jun 11, 2019 8.626 8.663 8.607 8.652 27,488 +0.03(+0.38%)
Jun 10, 2019 8.561 8.633 8.548 8.620 45,221 +0.04(+0.45%)
Jun 07, 2019 8.548 8.587 8.548 8.581 33,843 +0.03(+0.30%)
Jun 06, 2019 8.542 8.568 8.542 8.555 12,285 +0.01(+0.08%)
Jun 05, 2019 8.535 8.568 8.510 8.548 10,116 +0.03(+0.31%)
Jun 04, 2019 8.548 8.548 8.516 8.522 29,568 -0.01(-0.08%)
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.