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 )

10.80 -0.05 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
May 31, 2017 7.992 7.998 7.930 7.986 79,275 -0.00(-0.00%)
May 30, 2017 8.003 8.003 7.941 7.986 26,149 -0.02(-0.28%)
May 26, 2017 8.026 8.038 7.981 8.009 46,729 -0.01(-0.14%)
May 25, 2017 7.992 8.032 7.976 8.020 67,945 +0.05(+0.57%)
May 24, 2017 7.969 7.998 7.958 7.975 39,908 -0.02(-0.21%)
May 23, 2017 8.003 8.009 7.979 7.992 18,702 +0.00(+0.00%)
May 22, 2017 8.009 8.009 7.958 7.992 17,094 +0.02(+0.19%)
May 19, 2017 7.949 7.977 7.887 7.977 61,889 +0.04(+0.50%)
May 18, 2017 7.932 7.949 7.923 7.937 35,081 -0.01(-0.07%)
May 17, 2017 7.949 7.970 7.937 7.943 11,683 -0.03(-0.42%)
May 16, 2017 7.966 7.977 7.954 7.977 20,175 -0.01(-0.07%)
May 15, 2017 7.966 7.983 7.937 7.983 69,860 -0.01(-0.07%)
May 12, 2017 7.983 8.012 7.971 7.988 20,242 -0.01(-0.14%)
May 11, 2017 7.994 8.011 7.972 8.000 24,947 +0.02(+0.21%)
May 10, 2017 7.988 8.000 7.943 7.983 55,753 -0.01(-0.07%)
May 09, 2017 8.005 8.017 7.966 7.988 39,397 +0.01(+0.07%)
May 08, 2017 8.000 8.000 7.971 7.983 38,435 -0.01(-0.14%)
May 05, 2017 7.932 8.005 7.932 7.994 20,210 +0.07(+0.86%)
May 04, 2017 7.966 7.966 7.909 7.926 25,177 -0.04(-0.50%)
May 03, 2017 7.949 7.971 7.898 7.966 132,100 +0.01(+0.14%)
May 02, 2017 8.017 8.047 7.937 7.954 63,954 -0.07(-0.85%)
May 01, 2017 8.028 8.067 8.020 8.022 42,565 -0.03(-0.35%)
Apr 28, 2017 8.034 8.066 8.033 8.050 37,446 +0.02(+0.21%)
Apr 27, 2017 8.034 8.039 8.005 8.034 44,463 +0.00(+0.00%)
Apr 26, 2017 8.017 8.034 7.994 8.034 86,421 +0.03(+0.42%)
Apr 25, 2017 8.000 8.022 7.971 8.000 91,266 +0.05(+0.57%)
Apr 24, 2017 8.034 8.034 7.949 7.954 41,705 +0.01(+0.07%)
Apr 21, 2017 7.994 7.994 7.932 7.949 80,467 -0.01(-0.07%)
Apr 20, 2017 7.881 7.954 7.881 7.954 89,128 +0.05(+0.57%)
Apr 19, 2017 7.915 7.949 7.896 7.909 74,752 -0.01(-0.10%)
Apr 18, 2017 7.883 7.922 7.872 7.917 43,270 +0.02(+0.28%)
Apr 17, 2017 7.866 7.922 7.861 7.894 83,413 +0.02(+0.21%)
Apr 13, 2017 7.872 7.917 7.838 7.877 94,196 +0.00(+0.00%)
Apr 12, 2017 7.917 7.917 7.855 7.877 103,425 -0.05(-0.64%)
Apr 11, 2017 7.962 7.962 7.900 7.928 98,269 -0.03(-0.42%)
Apr 10, 2017 7.922 7.967 7.877 7.962 83,349 +0.04(+0.57%)
Apr 07, 2017 7.917 7.917 7.894 7.917 75,548 +0.00(+0.00%)
Apr 06, 2017 7.928 7.928 7.900 7.917 90,422 +0.00(+0.00%)
Apr 05, 2017 7.877 7.922 7.861 7.917 98,436 +0.06(+0.72%)
Apr 04, 2017 7.922 7.922 7.799 7.861 154,021 -0.09(-1.13%)
Apr 03, 2017 7.928 7.951 7.900 7.951 39,859 +0.01(+0.14%)
Mar 31, 2017 7.849 7.945 7.834 7.939 78,714 +0.11(+1.44%)
Mar 30, 2017 8.007 8.007 7.816 7.827 133,794 -0.13(-1.63%)
Mar 29, 2017 7.951 7.967 7.948 7.956 48,581 +0.01(+0.07%)
Mar 28, 2017 7.934 7.962 7.934 7.951 64,321 +0.03(+0.35%)
Mar 27, 2017 7.906 7.973 7.872 7.922 51,363 -0.03(-0.35%)
Mar 24, 2017 7.962 7.967 7.900 7.951 55,643 +0.03(+0.35%)
Mar 23, 2017 7.900 7.979 7.900 7.922 49,371 +0.01(+0.07%)
Mar 22, 2017 7.877 7.917 7.855 7.917 59,528 +0.02(+0.21%)
Mar 21, 2017 7.844 7.905 7.844 7.900 94,765 +0.06(+0.78%)
Mar 20, 2017 7.844 7.844 7.833 7.838 63,362 -0.01(-0.07%)
Mar 17, 2017 7.833 7.844 7.822 7.844 57,489 +0.02(+0.21%)
Mar 16, 2017 7.878 7.888 7.827 7.827 96,577 -0.04(-0.50%)
Mar 15, 2017 7.816 7.866 7.771 7.866 68,993 +0.06(+0.79%)
Mar 14, 2017 7.844 7.844 7.779 7.805 189,186 -0.04(-0.57%)
Mar 13, 2017 7.833 7.861 7.830 7.850 31,867 +0.02(+0.21%)
Mar 10, 2017 7.799 7.833 7.766 7.833 83,713 +0.05(+0.65%)
Mar 09, 2017 7.783 7.799 7.712 7.783 149,844 -0.03(-0.36%)
Mar 08, 2017 7.838 7.844 7.777 7.811 100,595 -0.02(-0.21%)
Mar 07, 2017 7.844 7.844 7.816 7.827 151,970 -0.01(-0.07%)
Mar 06, 2017 7.838 7.844 7.827 7.833 86,365 -0.01(-0.14%)
Mar 03, 2017 7.805 7.844 7.805 7.844 87,169 +0.03(+0.43%)
Mar 02, 2017 7.838 7.850 7.805 7.811 158,971 -0.01(-0.14%)
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.