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, 2020 9.026 9.026 9.026 45,025 -0.01(-0.08%)
Dec 30, 2020 9.055 9.055 9.026 9.033 45,025 -0.04(-0.48%)
Dec 29, 2020 9.114 9.128 9.004 9.077 55,541 -0.05(-0.56%)
Dec 28, 2020 9.033 9.128 8.975 9.128 46,629 +0.07(+0.81%)
Dec 24, 2020 9.026 9.070 9.011 9.055 19,719 +0.03(+0.32%)
Dec 23, 2020 8.989 9.055 8.989 9.026 51,650 +0.03(+0.37%)
Dec 22, 2020 8.979 9.066 8.979 8.993 33,043 -0.01(-0.10%)
Dec 21, 2020 8.964 9.002 8.947 9.002 41,914 +0.01(+0.06%)
Dec 18, 2020 9.037 9.037 8.979 8.997 51,664 -0.03(-0.36%)
Dec 17, 2020 9.008 9.029 8.994 9.029 114,576 +0.07(+0.73%)
Dec 16, 2020 8.942 9.008 8.942 8.964 64,303 -0.01(-0.16%)
Dec 15, 2020 9.000 9.073 8.957 8.979 67,470 +0.00(+0.00%)
Dec 14, 2020 9.044 9.045 8.971 8.979 37,316 -0.05(-0.56%)
Dec 11, 2020 9.095 9.095 8.921 9.029 43,811 -0.02(-0.24%)
Dec 10, 2020 9.117 9.117 8.950 9.051 137,924 -0.05(-0.56%)
Dec 09, 2020 9.117 9.120 9.015 9.102 35,907 -0.02(-0.24%)
Dec 08, 2020 9.037 9.124 9.037 9.124 19,012 +0.01(+0.16%)
Dec 07, 2020 9.131 9.131 9.066 9.109 17,947 +0.01(+0.08%)
Dec 04, 2020 9.080 9.124 9.080 9.102 14,603 +0.02(+0.24%)
Dec 03, 2020 9.066 9.117 9.066 9.080 18,592 +0.02(+0.24%)
Dec 02, 2020 9.044 9.066 9.029 9.058 37,183 +0.04(+0.40%)
Dec 01, 2020 9.051 9.177 8.982 9.022 75,585 -0.01(-0.16%)
Nov 30, 2020 9.109 9.139 9.015 9.037 35,994 -0.05(-0.60%)
Nov 27, 2020 9.091 9.091 9.091 9.091 688 +0.01(+0.12%)
Nov 25, 2020 9.117 9.138 9.029 9.080 37,749 -0.03(-0.28%)
Nov 24, 2020 9.146 9.146 9.058 9.106 56,530 -0.08(-0.83%)
Nov 23, 2020 9.058 9.225 9.000 9.182 61,182 +0.17(+1.85%)
Nov 20, 2020 9.029 9.051 9.015 9.015 33,754 -0.00(-0.01%)
Nov 19, 2020 9.019 9.019 8.991 9.016 35,464 +0.01(+0.13%)
Nov 18, 2020 9.004 9.019 8.954 9.004 32,876 +0.02(+0.24%)
Nov 17, 2020 8.982 9.040 8.954 8.982 49,692 +0.00(+0.00%)
Nov 16, 2020 8.946 9.004 8.896 8.982 12,436 +0.05(+0.57%)
Nov 13, 2020 8.910 8.937 8.874 8.932 35,343 +0.01(+0.16%)
Nov 12, 2020 8.896 8.918 8.874 8.918 14,132 +0.00(+0.00%)
Nov 11, 2020 8.867 8.918 8.838 8.918 30,463 +0.04(+0.49%)
Nov 10, 2020 8.881 8.881 8.824 8.874 8,560 +0.01(+0.16%)
Nov 09, 2020 8.867 8.888 8.838 8.860 26,096 +0.09(+0.99%)
Nov 06, 2020 8.809 8.809 8.651 8.773 30,769 +0.01(+0.08%)
Nov 05, 2020 8.658 8.802 8.658 8.766 28,492 +0.14(+1.59%)
Nov 04, 2020 8.629 8.744 8.622 8.629 39,256 -0.01(-0.17%)
Nov 03, 2020 8.600 8.658 8.600 8.643 45,136 -0.04(-0.42%)
Nov 02, 2020 8.571 8.708 8.571 8.679 29,511 +0.13(+1.52%)
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%)
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.