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 (%)
Oct 30, 2020 8.607 8.614 8.477 8.550 58,213 -0.01(-0.08%)
Oct 29, 2020 8.492 8.578 8.492 8.557 31,553 +0.09(+1.11%)
Oct 28, 2020 8.492 8.514 8.210 8.463 35,680 -0.04(-0.51%)
Oct 27, 2020 8.521 8.535 8.492 8.506 82,297 -0.02(-0.25%)
Oct 26, 2020 8.528 8.596 8.521 8.528 65,541 -0.10(-1.17%)
Oct 23, 2020 8.643 8.702 8.622 8.629 32,294 +0.01(+0.08%)
Oct 22, 2020 8.571 8.651 8.571 8.622 26,288 +0.03(+0.38%)
Oct 21, 2020 8.625 8.639 8.589 8.589 22,651 -0.03(-0.33%)
Oct 20, 2020 8.561 8.661 8.532 8.618 78,129 +0.07(+0.84%)
Oct 19, 2020 8.596 8.599 8.525 8.546 47,359 -0.04(-0.50%)
Oct 16, 2020 8.668 8.668 8.589 8.589 27,058 -0.04(-0.42%)
Oct 15, 2020 8.661 8.686 8.539 8.625 83,804 -0.05(-0.58%)
Oct 14, 2020 8.654 8.704 8.654 8.675 36,315 +0.02(+0.25%)
Oct 13, 2020 8.661 8.661 8.647 8.654 139,416 -0.01(-0.08%)
Oct 12, 2020 8.661 8.675 8.647 8.661 115,217 +0.01(+0.17%)
Oct 09, 2020 8.568 8.647 8.568 8.647 205,449 +0.05(+0.58%)
Oct 08, 2020 8.439 8.596 8.439 8.596 414,002 +0.23(+2.74%)
Oct 07, 2020 8.345 8.403 8.342 8.367 36,885 +0.04(+0.43%)
Oct 06, 2020 8.288 8.331 8.230 8.331 43,877 +0.04(+0.52%)
Oct 05, 2020 8.245 8.288 8.224 8.288 17,472 +0.04(+0.52%)
Oct 02, 2020 8.188 8.250 8.188 8.245 60,393 +0.01(+0.17%)
Oct 01, 2020 8.188 8.231 8.188 8.231 27,684 +0.02(+0.26%)
Sep 30, 2020 8.224 8.238 8.181 8.209 28,535 +0.03(+0.35%)
Sep 29, 2020 8.224 8.224 8.159 8.181 14,502 -0.02(-0.26%)
Sep 28, 2020 8.238 8.238 8.188 8.202 37,047 +0.05(+0.62%)
Sep 25, 2020 8.152 8.159 8.138 8.152 36,961 +0.01(+0.09%)
Sep 24, 2020 8.202 8.202 8.138 8.145 34,507 -0.05(-0.57%)
Sep 23, 2020 8.274 8.281 8.191 8.191 33,898 -0.09(-1.08%)
Sep 22, 2020 8.238 8.281 8.238 8.281 68,664 +0.08(+1.01%)
Sep 21, 2020 8.184 8.213 8.184 8.199 58,711 -0.04(-0.52%)
Sep 18, 2020 8.206 8.241 8.206 8.241 31,728 +0.04(+0.43%)
Sep 17, 2020 8.206 8.206 8.191 8.206 9,142 +0.00(+0.00%)
Sep 16, 2020 8.227 8.241 8.191 8.206 125,474 +0.00(+0.00%)
Sep 15, 2020 8.213 8.241 8.191 8.206 53,115 +0.00(+0.00%)
Sep 14, 2020 8.234 8.270 8.206 8.206 60,407 -0.01(-0.17%)
Sep 11, 2020 8.234 8.234 8.184 8.220 18,812 -0.01(-0.09%)
Sep 10, 2020 8.234 8.234 8.200 8.227 11,043 +0.01(+0.09%)
Sep 09, 2020 8.184 8.220 8.170 8.220 20,384 +0.04(+0.44%)
Sep 08, 2020 8.142 8.191 8.142 8.184 16,067 +0.01(+0.17%)
Sep 04, 2020 8.227 8.274 8.156 8.170 50,540 -0.04(-0.52%)
Sep 03, 2020 8.213 8.270 8.193 8.213 83,805 -0.04(-0.52%)
Sep 02, 2020 8.206 8.270 8.191 8.255 21,853 +0.05(+0.63%)
Sep 01, 2020 8.149 8.206 8.142 8.204 20,525 +0.04(+0.50%)
Aug 31, 2020 8.177 8.183 8.156 8.163 24,433 +0.01(+0.09%)
Aug 28, 2020 8.106 8.156 8.106 8.156 35,238 +0.02(+0.26%)
Aug 27, 2020 8.142 8.142 8.096 8.134 30,421 -0.01(-0.09%)
Aug 26, 2020 8.127 8.149 8.127 8.142 38,617 -0.01(-0.09%)
Aug 25, 2020 8.120 8.149 8.111 8.149 17,300 +0.01(+0.18%)
Aug 24, 2020 8.120 8.149 8.113 8.134 16,964 +0.01(+0.18%)
Aug 21, 2020 8.106 8.142 8.106 8.120 62,895 -0.02(-0.22%)
Aug 20, 2020 8.124 8.138 8.067 8.138 70,742 +0.04(+0.44%)
Aug 19, 2020 8.074 8.124 8.074 8.103 38,683 +0.02(+0.26%)
Aug 18, 2020 8.032 8.095 8.032 8.081 29,678 +0.03(+0.35%)
Aug 17, 2020 8.053 8.058 8.004 8.053 182,681 +0.02(+0.22%)
Aug 14, 2020 8.046 8.052 7.982 8.035 112,202 -0.00(-0.04%)
Aug 13, 2020 8.046 8.117 7.989 8.039 56,899 -0.01(-0.13%)
Aug 12, 2020 8.067 8.096 8.039 8.049 88,682 +0.01(+0.13%)
Aug 11, 2020 8.110 8.117 8.032 8.039 96,877 -0.05(-0.61%)
Aug 10, 2020 8.067 8.110 8.060 8.088 126,475 +0.01(+0.18%)
Aug 07, 2020 8.053 8.078 8.053 8.074 20,349 -0.01(-0.06%)
Aug 06, 2020 8.088 8.088 8.060 8.079 33,971 -0.01(-0.11%)
Aug 05, 2020 8.046 8.103 8.046 8.088 33,772 +0.04(+0.53%)
Aug 04, 2020 8.004 8.081 8.004 8.046 42,547 +0.04(+0.53%)
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.