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, 2018 7.966 8.021 7.958 8.003 101,744 +0.04(+0.47%)
May 30, 2018 7.954 7.972 7.948 7.966 74,892 +0.02(+0.23%)
May 29, 2018 7.936 7.972 7.936 7.948 117,277 -0.01(-0.15%)
May 25, 2018 7.960 7.960 7.960 0 +0.00(+0.00%)
May 24, 2018 7.990 7.990 7.960 7.960 90,284 -0.05(-0.61%)
May 23, 2018 7.996 8.021 7.990 8.008 97,900 +0.05(+0.65%)
May 22, 2018 7.957 7.987 7.945 7.957 95,369 -0.01(-0.15%)
May 21, 2018 7.987 8.011 7.969 7.969 95,227 -0.02(-0.30%)
May 18, 2018 7.951 8.023 7.951 7.993 97,378 -0.01(-0.15%)
May 17, 2018 8.005 8.035 7.987 8.005 129,300 -0.02(-0.23%)
May 16, 2018 8.011 8.041 7.999 8.023 116,603 -0.01(-0.08%)
May 15, 2018 8.065 8.065 8.029 8.029 40,927 -0.04(-0.45%)
May 14, 2018 8.084 8.114 8.059 8.065 50,907 -0.04(-0.45%)
May 11, 2018 8.108 8.108 8.065 8.102 16,047 +0.04(+0.45%)
May 10, 2018 8.078 8.102 8.059 8.066 31,838 -0.01(-0.15%)
May 09, 2018 8.096 8.096 8.072 8.078 29,637 -0.02(-0.22%)
May 08, 2018 8.059 8.120 8.059 8.096 70,798 +0.01(+0.15%)
May 07, 2018 8.041 8.108 8.041 8.084 129,300 +0.04(+0.53%)
May 04, 2018 8.029 8.065 8.023 8.041 50,756 -0.02(-0.22%)
May 03, 2018 8.174 8.174 7.981 8.059 220,315 -0.12(-1.48%)
May 02, 2018 8.150 8.192 8.114 8.180 127,286 +0.00(+0.00%)
May 01, 2018 8.156 8.222 8.156 8.180 67,344 +0.00(+0.00%)
Apr 30, 2018 8.186 8.210 8.174 8.180 59,348 -0.02(-0.22%)
Apr 27, 2018 8.132 8.235 8.132 8.198 129,181 +0.04(+0.52%)
Apr 26, 2018 8.132 8.174 8.114 8.156 66,840 +0.05(+0.67%)
Apr 25, 2018 8.072 8.102 8.035 8.102 94,259 +0.04(+0.45%)
Apr 24, 2018 8.084 8.084 8.065 8.065 38,580 +0.01(+0.15%)
Apr 23, 2018 8.035 8.054 8.035 8.053 36,673 -0.01(-0.07%)
Apr 20, 2018 8.041 8.090 8.041 8.059 35,626 -0.06(-0.70%)
Apr 19, 2018 8.056 8.116 8.056 8.116 81,014 -0.02(-0.22%)
Apr 18, 2018 8.152 8.158 8.128 8.134 31,453 -0.03(-0.37%)
Apr 17, 2018 8.194 8.194 8.146 8.164 62,426 +0.02(+0.22%)
Apr 16, 2018 8.200 8.206 8.122 8.146 35,946 +0.00(+0.00%)
Apr 13, 2018 8.146 8.146 8.116 8.146 20,072 +0.01(+0.07%)
Apr 12, 2018 8.176 8.176 8.116 8.140 17,543 +0.00(+0.00%)
Apr 11, 2018 8.092 8.146 8.092 8.140 37,282 +0.03(+0.37%)
Apr 10, 2018 8.086 8.134 8.079 8.110 33,652 +0.01(+0.07%)
Apr 09, 2018 8.092 8.140 8.092 8.104 25,834 -0.01(-0.15%)
Apr 06, 2018 8.092 8.128 8.092 8.116 38,629 +0.02(+0.30%)
Apr 05, 2018 8.092 8.128 8.092 8.092 55,385 +0.00(+0.00%)
Apr 04, 2018 8.098 8.182 8.092 8.092 41,105 -0.06(-0.68%)
Apr 03, 2018 8.158 8.182 8.134 8.147 44,675 -0.00(-0.06%)
Apr 02, 2018 8.128 8.200 8.128 8.152 130,415 -0.04(-0.44%)
Mar 29, 2018 8.188 8.188 8.188 0 +0.04(+0.52%)
Mar 28, 2018 8.074 8.182 8.074 8.146 54,527 +0.07(+0.89%)
Mar 27, 2018 8.056 8.104 7.996 8.074 62,390 +0.00(+0.00%)
Mar 26, 2018 8.002 8.121 8.002 8.074 58,806 +0.04(+0.52%)
Mar 23, 2018 8.068 8.068 8.020 8.032 72,880 -0.02(-0.30%)
Mar 22, 2018 8.062 8.062 8.050 8.056 26,807 -0.01(-0.07%)
Mar 21, 2018 8.074 8.080 8.056 8.062 30,803 -0.01(-0.17%)
Mar 20, 2018 8.094 8.112 8.070 8.076 30,889 -0.04(-0.51%)
Mar 19, 2018 8.148 8.171 8.100 8.118 42,659 -0.04(-0.51%)
Mar 16, 2018 8.136 8.165 8.109 8.160 21,219 +0.01(+0.07%)
Mar 15, 2018 8.136 8.160 8.136 8.154 15,215 -0.01(-0.07%)
Mar 14, 2018 8.130 8.165 8.124 8.159 42,397 +0.00(+0.00%)
Mar 13, 2018 8.165 8.177 8.142 8.159 34,170 -0.02(-0.29%)
Mar 12, 2018 8.154 8.183 8.088 8.183 28,390 +0.02(+0.29%)
Mar 09, 2018 8.100 8.165 8.100 8.160 42,572 +0.05(+0.66%)
Mar 08, 2018 8.142 8.148 8.094 8.106 70,548 -0.05(-0.59%)
Mar 07, 2018 8.118 8.154 35,230 -0.01(-0.15%)
Mar 06, 2018 8.112 8.165 8.106 8.165 77,625 +0.04(+0.51%)
Mar 05, 2018 8.076 8.142 8.064 8.124 67,610 +0.01(+0.16%)
Mar 02, 2018 8.082 8.112 8.046 8.111 69,819 +0.04(+0.44%)
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.