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, 2019 8.723 8.756 8.716 8.729 126,108 +0.00(+0.00%)
Jul 30, 2019 8.716 8.742 8.690 8.729 71,039 -0.00(-0.00%)
Jul 29, 2019 8.716 8.742 8.703 8.729 35,139 +0.01(+0.15%)
Jul 26, 2019 8.742 8.754 8.703 8.716 23,124 -0.01(-0.08%)
Jul 25, 2019 8.716 8.733 8.677 8.723 39,873 +0.00(+0.00%)
Jul 24, 2019 8.723 8.769 8.716 8.723 37,073 +0.01(+0.08%)
Jul 23, 2019 8.762 8.762 8.683 8.716 52,135 -0.03(-0.34%)
Jul 22, 2019 8.785 8.840 8.746 8.746 22,240 -0.05(-0.59%)
Jul 19, 2019 8.831 8.889 8.765 8.798 43,143 -0.05(-0.59%)
Jul 18, 2019 8.818 8.863 8.811 8.850 141,117 +0.01(+0.07%)
Jul 17, 2019 8.824 8.863 8.818 8.844 19,059 +0.01(+0.15%)
Jul 16, 2019 8.778 8.837 8.778 8.831 100,402 +0.03(+0.37%)
Jul 15, 2019 8.805 8.805 8.759 8.798 65,060 +0.00(+0.00%)
Jul 12, 2019 8.811 8.844 8.798 8.798 24,172 +0.00(+0.00%)
Jul 11, 2019 8.818 8.850 8.798 8.798 20,725 +0.01(+0.15%)
Jul 10, 2019 8.844 8.876 8.785 8.785 45,072 -0.05(-0.59%)
Jul 09, 2019 8.850 8.876 8.831 8.837 186,075 -0.05(-0.59%)
Jul 08, 2019 8.883 8.889 8.857 8.889 16,342 +0.02(+0.22%)
Jul 05, 2019 8.824 8.942 8.811 8.870 36,105 -0.05(-0.51%)
Jul 03, 2019 8.805 8.916 8.799 8.916 15,298 +0.14(+1.65%)
Jul 02, 2019 8.759 8.778 8.759 8.771 3,934 +0.03(+0.36%)
Jul 01, 2019 8.772 8.772 8.700 8.739 50,417 -0.11(-1.26%)
Jun 28, 2019 8.680 8.850 8.672 8.850 93,017 +0.16(+1.88%)
Jun 27, 2019 8.733 8.733 8.674 8.687 84,765 -0.03(-0.37%)
Jun 26, 2019 8.739 8.744 8.720 8.720 23,797 -0.02(-0.22%)
Jun 25, 2019 8.746 8.752 8.713 8.739 155,781 -0.01(-0.07%)
Jun 24, 2019 8.746 8.746 8.706 8.746 91,406 +0.00(+0.00%)
Jun 21, 2019 8.693 8.746 8.674 8.746 47,426 +0.05(+0.53%)
Jun 20, 2019 8.667 8.720 8.667 8.700 24,632 +0.03(+0.38%)
Jun 19, 2019 8.664 8.677 8.654 8.667 32,935 -0.01(-0.13%)
Jun 18, 2019 8.690 8.696 8.664 8.679 20,719 -0.00(-0.05%)
Jun 17, 2019 8.632 8.702 8.625 8.684 44,585 +0.05(+0.60%)
Jun 14, 2019 8.658 8.658 8.618 8.632 38,309 -0.03(-0.38%)
Jun 13, 2019 8.651 8.664 8.606 8.664 29,770 +0.03(+0.30%)
Jun 12, 2019 8.651 8.658 8.625 8.638 27,813 -0.01(-0.15%)
Jun 11, 2019 8.625 8.662 8.606 8.651 27,492 +0.03(+0.38%)
Jun 10, 2019 8.560 8.632 8.547 8.619 45,227 +0.04(+0.45%)
Jun 07, 2019 8.547 8.586 8.547 8.580 33,848 +0.03(+0.30%)
Jun 06, 2019 8.541 8.567 8.541 8.554 12,286 +0.01(+0.08%)
Jun 05, 2019 8.534 8.567 8.509 8.547 10,117 +0.03(+0.31%)
Jun 04, 2019 8.547 8.547 8.515 8.521 29,572 -0.01(-0.08%)
Jun 03, 2019 8.528 8.547 8.509 8.528 60,366 -0.03(-0.30%)
May 31, 2019 8.489 8.560 8.482 8.554 243,859 +0.05(+0.53%)
May 30, 2019 8.515 8.521 8.495 8.508 47,314 -0.01(-0.08%)
May 29, 2019 8.508 8.541 8.495 8.515 111,929 -0.02(-0.23%)
May 28, 2019 8.528 8.534 8.489 8.534 26,673 +0.04(+0.46%)
May 24, 2019 8.411 8.495 8.411 8.495 21,231 +0.05(+0.54%)
May 23, 2019 8.404 8.495 8.404 8.450 9,595 -0.00(-0.04%)
May 22, 2019 8.479 8.504 8.453 8.453 164,167 -0.02(-0.23%)
May 21, 2019 8.427 8.492 8.427 8.472 29,201 -0.01(-0.08%)
May 20, 2019 8.472 8.522 8.472 8.479 27,830 -0.02(-0.23%)
May 17, 2019 8.504 8.512 8.492 8.498 35,590 -0.04(-0.45%)
May 16, 2019 8.427 8.550 8.427 8.537 155,679 +0.09(+1.07%)
May 15, 2019 8.369 8.446 8.369 8.446 41,565 +0.05(+0.54%)
May 14, 2019 8.414 8.420 8.388 8.401 55,804 +0.01(+0.08%)
May 13, 2019 8.414 8.427 8.395 8.395 50,883 -0.06(-0.67%)
May 10, 2019 8.382 8.472 8.359 8.451 157,991 +0.08(+0.99%)
May 09, 2019 8.453 8.466 8.369 8.369 32,938 -0.12(-1.37%)
May 08, 2019 8.498 8.498 8.466 8.485 25,241 -0.01(-0.15%)
May 07, 2019 8.466 8.498 8.457 8.498 123,956 +0.01(+0.15%)
May 06, 2019 8.440 8.530 8.440 8.485 46,801 -0.01(-0.15%)
May 03, 2019 8.453 8.512 8.453 8.498 42,708 +0.03(+0.31%)
May 02, 2019 8.440 8.472 8.421 8.472 20,252 +0.03(+0.38%)
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.