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 (-0.48%)
Official Closing Price Updated: 6:30 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, 2019 8.429 8.500 8.422 8.493 245,588 +0.05(+0.53%)
May 30, 2019 8.455 8.461 8.435 8.448 47,650 -0.01(-0.08%)
May 29, 2019 8.448 8.480 8.435 8.455 112,722 -0.02(-0.23%)
May 28, 2019 8.467 8.474 8.429 8.474 26,862 +0.04(+0.46%)
May 24, 2019 8.351 8.435 8.351 8.435 21,382 +0.05(+0.54%)
May 23, 2019 8.345 8.435 8.345 8.390 9,663 -0.00(-0.04%)
May 22, 2019 8.419 8.445 8.393 8.393 165,331 -0.02(-0.23%)
May 21, 2019 8.368 8.432 8.368 8.413 29,408 -0.01(-0.08%)
May 20, 2019 8.413 8.462 8.413 8.419 28,027 -0.02(-0.23%)
May 17, 2019 8.445 8.452 8.432 8.438 35,842 -0.04(-0.45%)
May 16, 2019 8.368 8.490 8.368 8.477 156,783 +0.09(+1.07%)
May 15, 2019 8.310 8.387 8.310 8.387 41,859 +0.04(+0.54%)
May 14, 2019 8.355 8.361 8.329 8.342 56,200 +0.01(+0.08%)
May 13, 2019 8.355 8.368 8.336 8.336 51,244 -0.06(-0.67%)
May 10, 2019 8.323 8.413 8.300 8.392 159,111 +0.08(+0.99%)
May 09, 2019 8.393 8.406 8.310 8.310 33,171 -0.12(-1.37%)
May 08, 2019 8.438 8.438 8.406 8.425 25,420 -0.01(-0.15%)
May 07, 2019 8.406 8.438 8.397 8.438 124,834 +0.01(+0.15%)
May 06, 2019 8.380 8.470 8.380 8.425 47,133 -0.01(-0.15%)
May 03, 2019 8.393 8.452 8.393 8.438 43,011 +0.03(+0.31%)
May 02, 2019 8.380 8.413 8.361 8.413 20,396 +0.03(+0.38%)
May 01, 2019 8.336 8.380 8.336 8.380 119,785 +0.04(+0.54%)
Apr 30, 2019 8.323 8.340 8.323 8.336 67,165 +0.02(+0.23%)
Apr 29, 2019 8.303 8.323 8.291 8.316 31,778 +0.01(+0.11%)
Apr 26, 2019 8.278 8.310 8.278 8.307 17,609 +0.02(+0.20%)
Apr 25, 2019 8.284 8.299 8.267 8.291 54,400 -0.01(-0.08%)
Apr 24, 2019 8.297 8.323 8.297 8.297 26,942 -0.01(-0.08%)
Apr 23, 2019 8.284 8.323 8.278 8.303 66,792 +0.01(+0.15%)
Apr 22, 2019 8.329 8.329 8.278 8.291 22,266 -0.02(-0.27%)
Apr 18, 2019 8.268 8.313 8.252 8.313 38,215 +0.06(+0.70%)
Apr 17, 2019 8.211 8.268 8.211 8.256 88,025 +0.05(+0.62%)
Apr 16, 2019 8.198 8.214 8.179 8.205 162,395 +0.01(+0.08%)
Apr 15, 2019 8.230 8.230 8.198 8.198 37,142 -0.01(-0.16%)
Apr 12, 2019 8.205 8.211 8.185 8.211 84,418 +0.03(+0.31%)
Apr 11, 2019 8.205 8.217 8.185 8.185 77,270 -0.03(-0.39%)
Apr 10, 2019 8.230 8.243 8.213 8.217 40,906 -0.00(-0.00%)
Apr 09, 2019 8.230 8.236 8.211 8.217 24,824 -0.03(-0.31%)
Apr 08, 2019 8.249 8.277 8.243 8.243 41,787 -0.04(-0.47%)
Apr 05, 2019 8.256 8.288 8.256 8.282 58,106 -0.01(-0.14%)
Apr 04, 2019 8.275 8.319 8.275 8.294 50,341 +0.01(+0.15%)
Apr 03, 2019 8.243 8.281 8.236 8.281 23,248 +0.03(+0.31%)
Apr 02, 2019 8.243 8.256 8.241 8.256 40,583 +0.01(+0.15%)
Apr 01, 2019 8.224 8.249 8.218 8.243 37,709 -0.04(-0.46%)
Mar 29, 2019 8.179 8.281 8.166 8.281 54,973 +0.10(+1.17%)
Mar 28, 2019 8.153 8.185 8.153 8.185 83,372 +0.02(+0.23%)
Mar 27, 2019 8.166 8.179 8.153 8.166 52,908 -0.01(-0.16%)
Mar 26, 2019 8.160 8.185 8.153 8.179 34,019 +0.02(+0.23%)
Mar 25, 2019 8.147 8.173 8.141 8.160 89,136 +0.01(+0.08%)
Mar 22, 2019 8.173 8.173 8.153 8.153 72,515 -0.01(-0.08%)
Mar 21, 2019 8.198 8.205 8.160 8.160 50,817 -0.06(-0.78%)
Mar 20, 2019 8.211 8.224 8.179 8.224 45,471 +0.02(+0.27%)
Mar 19, 2019 8.195 8.239 8.195 8.201 78,812 -0.01(-0.15%)
Mar 18, 2019 8.239 8.239 8.201 8.214 39,090 +0.03(+0.39%)
Mar 15, 2019 8.195 8.210 8.170 8.182 47,696 -0.01(-0.15%)
Mar 14, 2019 8.214 8.214 8.176 8.195 54,211 -0.03(-0.39%)
Mar 13, 2019 8.259 8.259 8.227 8.227 31,318 -0.03(-0.38%)
Mar 12, 2019 8.309 8.309 8.259 8.259 46,329 -0.04(-0.46%)
Mar 11, 2019 8.278 8.307 8.271 8.297 25,513 -0.01(-0.08%)
Mar 08, 2019 8.309 8.309 8.278 8.303 37,149 +0.01(+0.08%)
Mar 07, 2019 8.284 8.303 8.271 8.297 68,540 +0.00(+0.00%)
Mar 06, 2019 8.284 8.297 8.271 8.297 92,096 +0.01(+0.08%)
Mar 05, 2019 8.259 8.303 8.259 8.290 15,826 +0.03(+0.38%)
Mar 04, 2019 8.252 8.272 8.252 8.259 23,056 +0.00(+0.00%)
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.