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 )

10.90 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 8.022 8.022 7.923 7.979 100,912 -0.02(-0.22%)
Jun 29, 2020 7.937 8.000 7.895 7.997 36,500 +0.05(+0.66%)
Jun 26, 2020 7.951 7.972 7.916 7.944 46,797 -0.01(-0.18%)
Jun 25, 2020 7.930 7.975 7.912 7.958 20,834 +0.00(+0.00%)
Jun 24, 2020 7.986 7.986 7.874 7.958 60,096 +0.00(+0.00%)
Jun 23, 2020 8.036 8.050 7.958 7.958 169,059 -0.04(-0.53%)
Jun 22, 2020 7.993 8.043 7.993 8.000 158,673 +0.03(+0.40%)
Jun 19, 2020 8.067 8.067 7.965 7.969 51,116 -0.09(-1.17%)
Jun 18, 2020 8.053 8.086 8.046 8.063 116,116 +0.00(+0.04%)
Jun 17, 2020 8.101 8.101 8.060 8.060 151,537 -0.05(-0.56%)
Jun 16, 2020 8.018 8.122 8.018 8.105 53,434 +0.11(+1.35%)
Jun 15, 2020 7.836 8.060 7.836 7.997 58,454 +0.02(+0.26%)
Jun 12, 2020 7.934 7.990 7.934 7.976 34,364 +0.08(+0.97%)
Jun 11, 2020 7.983 7.994 7.843 7.899 42,369 -0.24(-2.92%)
Jun 10, 2020 8.157 8.157 8.101 8.136 21,078 -0.02(-0.30%)
Jun 09, 2020 8.276 8.276 8.115 8.161 21,175 -0.08(-0.97%)
Jun 08, 2020 8.129 8.262 8.081 8.241 132,655 +0.17(+2.08%)
Jun 05, 2020 8.122 8.124 8.074 8.074 142,611 +0.05(+0.61%)
Jun 04, 2020 8.122 8.122 8.025 8.025 32,405 -0.08(-1.03%)
Jun 03, 2020 7.969 8.108 7.969 8.108 50,465 +0.11(+1.40%)
Jun 02, 2020 7.927 7.997 7.899 7.997 49,255 +0.10(+1.24%)
Jun 01, 2020 7.801 7.920 7.801 7.899 32,382 +0.07(+0.89%)
May 29, 2020 7.822 7.829 7.772 7.829 45,102 +0.03(+0.45%)
May 28, 2020 7.710 7.822 7.710 7.794 38,994 +0.06(+0.81%)
May 27, 2020 7.717 7.731 7.675 7.731 23,997 +0.05(+0.64%)
May 26, 2020 7.696 7.696 7.654 7.682 27,319 +0.07(+0.92%)
May 22, 2020 7.606 7.649 7.571 7.613 18,470 +0.02(+0.28%)
May 21, 2020 7.508 7.620 7.508 7.592 25,667 +0.02(+0.23%)
May 20, 2020 7.512 7.602 7.512 7.574 45,178 +0.06(+0.74%)
May 19, 2020 7.498 7.556 7.463 7.519 81,230 +0.04(+0.56%)
May 18, 2020 7.470 7.546 7.450 7.477 77,509 +0.08(+1.03%)
May 15, 2020 7.491 7.508 7.394 7.401 82,755 -0.07(-0.93%)
May 14, 2020 7.567 7.567 7.435 7.470 88,440 -0.10(-1.37%)
May 13, 2020 7.581 7.646 7.519 7.574 90,518 -0.03(-0.46%)
May 12, 2020 7.657 7.706 7.595 7.609 107,044 -0.03(-0.45%)
May 11, 2020 7.678 7.696 7.644 7.644 28,126 -0.05(-0.63%)
May 08, 2020 7.713 7.713 7.640 7.692 72,807 +0.03(+0.45%)
May 07, 2020 7.755 7.775 7.657 7.657 50,091 -0.08(-0.99%)
May 06, 2020 7.838 7.838 7.706 7.734 66,778 -0.09(-1.15%)
May 05, 2020 7.768 7.831 7.768 7.824 151,934 +0.07(+0.89%)
May 04, 2020 7.789 7.789 7.685 7.755 18,955 +0.00(+0.00%)
May 01, 2020 7.706 7.817 7.706 7.755 43,252 -0.10(-1.24%)
Apr 30, 2020 7.775 7.852 7.768 7.852 16,345 +0.09(+1.16%)
Apr 29, 2020 7.671 7.761 7.671 7.761 37,798 +0.13(+1.73%)
Apr 28, 2020 7.595 7.671 7.595 7.630 51,445 +0.01(+0.18%)
Apr 27, 2020 7.657 7.713 7.609 7.616 40,884 -0.05(-0.68%)
Apr 24, 2020 7.678 7.723 7.668 7.668 36,764 -0.04(-0.58%)
Apr 23, 2020 7.637 7.755 7.637 7.713 39,278 +0.03(+0.36%)
Apr 22, 2020 7.623 7.706 7.623 7.685 42,766 +0.09(+1.14%)
Apr 21, 2020 7.681 7.683 7.488 7.598 176,399 -0.12(-1.52%)
Apr 20, 2020 7.612 7.743 7.612 7.716 31,375 -0.02(-0.27%)
Apr 17, 2020 7.757 7.802 7.667 7.736 216,435 -0.01(-0.18%)
Apr 16, 2020 7.805 7.812 7.674 7.750 120,281 -0.06(-0.71%)
Apr 15, 2020 7.902 7.902 7.750 7.805 71,255 -0.14(-1.73%)
Apr 14, 2020 7.902 7.977 7.884 7.943 231,190 +0.15(+1.95%)
Apr 13, 2020 8.053 8.053 7.716 7.791 157,241 -0.17(-2.08%)
Apr 09, 2020 7.805 8.074 7.805 7.957 251,418 +0.24(+3.12%)
Apr 08, 2020 7.660 7.736 7.660 7.716 31,454 +0.01(+0.18%)
Apr 07, 2020 7.598 7.740 7.598 7.702 724,597 +0.13(+1.73%)
Apr 06, 2020 7.557 7.633 7.468 7.571 194,395 +0.16(+2.14%)
Apr 03, 2020 7.481 7.495 7.406 7.412 135,144 -0.07(-0.92%)
Apr 02, 2020 7.206 7.530 7.206 7.481 25,002 +0.17(+2.36%)
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.