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: 7:00 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 28, 2021 9.810 9.810 9.758 9.780 32,734 -0.00(-0.04%)
May 27, 2021 9.773 9.788 9.773 9.784 6,891 +0.01(+0.11%)
May 26, 2021 9.780 9.788 9.758 9.773 35,183 +0.01(+0.15%)
May 25, 2021 9.773 9.773 9.750 9.758 13,396 -0.01(-0.15%)
May 24, 2021 9.773 9.810 9.758 9.773 32,940 +0.03(+0.31%)
May 21, 2021 9.758 9.784 9.743 9.743 55,725 -0.01(-0.15%)
May 20, 2021 9.795 9.809 9.750 9.758 44,228 -0.00(-0.04%)
May 19, 2021 9.739 9.776 9.710 9.762 21,296 +0.01(+0.15%)
May 18, 2021 9.754 9.799 9.732 9.747 71,186 +0.01(+0.08%)
May 17, 2021 9.732 9.747 9.695 9.739 47,369 +0.02(+0.23%)
May 14, 2021 9.710 9.739 9.695 9.717 30,166 +0.02(+0.17%)
May 13, 2021 9.673 9.747 9.673 9.701 30,745 +0.04(+0.37%)
May 12, 2021 9.762 9.762 9.643 9.665 75,094 -0.08(-0.84%)
May 11, 2021 9.821 9.828 9.739 9.747 65,549 -0.07(-0.68%)
May 10, 2021 9.925 9.925 9.791 9.813 68,826 -0.07(-0.75%)
May 07, 2021 9.917 9.947 9.880 9.888 128,112 -0.01(-0.07%)
May 06, 2021 9.843 9.895 9.828 9.895 57,786 +0.05(+0.53%)
May 05, 2021 9.851 9.858 9.813 9.843 87,556 +0.01(+0.08%)
May 04, 2021 9.836 9.858 9.821 9.836 69,406 +0.01(+0.08%)
May 03, 2021 9.865 9.910 9.799 9.828 126,593 -0.04(-0.38%)
Apr 30, 2021 9.865 9.865 9.828 9.865 33,029 +0.01(+0.15%)
Apr 29, 2021 9.843 9.854 9.791 9.851 35,398 +0.01(+0.15%)
Apr 28, 2021 9.843 9.865 9.813 9.836 27,584 +0.01(+0.15%)
Apr 27, 2021 9.821 9.851 9.806 9.821 32,793 +0.01(+0.15%)
Apr 26, 2021 9.799 9.828 9.799 9.806 63,149 -0.01(-0.06%)
Apr 23, 2021 9.813 9.821 9.784 9.812 65,924 +0.02(+0.21%)
Apr 22, 2021 9.791 9.821 9.784 9.791 77,210 -0.02(-0.19%)
Apr 21, 2021 9.854 9.876 9.788 9.810 106,501 -0.02(-0.23%)
Apr 20, 2021 9.876 9.876 9.736 9.832 144,548 -0.02(-0.22%)
Apr 19, 2021 9.884 9.898 9.847 9.854 136,921 -0.02(-0.22%)
Apr 16, 2021 9.854 9.935 9.817 9.876 86,092 +0.03(+0.30%)
Apr 15, 2021 9.884 9.884 9.773 9.847 70,785 -0.01(-0.15%)
Apr 14, 2021 9.891 9.898 9.854 9.861 68,387 -0.01(-0.15%)
Apr 13, 2021 9.847 9.884 9.825 9.876 58,195 +0.05(+0.53%)
Apr 12, 2021 9.825 9.869 9.810 9.825 152,768 +0.00(+0.00%)
Apr 09, 2021 9.832 9.841 9.825 9.825 120,665 +0.00(+0.00%)
Apr 08, 2021 9.847 9.861 9.795 9.825 44,970 +0.00(+0.00%)
Apr 07, 2021 9.780 9.854 9.773 9.825 159,626 +0.04(+0.38%)
Apr 06, 2021 9.743 9.795 9.729 9.788 100,985 +0.07(+0.68%)
Apr 05, 2021 9.788 9.788 9.699 9.721 42,449 -0.07(-0.68%)
Apr 01, 2021 9.743 9.788 9.707 9.788 92,600 +0.08(+0.84%)
Mar 31, 2021 9.736 9.788 9.707 9.707 190,598 -0.02(-0.23%)
Mar 30, 2021 9.714 9.729 9.699 9.729 51,509 +0.01(+0.15%)
Mar 29, 2021 9.648 9.714 9.648 9.714 89,223 +0.08(+0.84%)
Mar 26, 2021 9.611 9.655 9.611 9.633 58,163 +0.01(+0.10%)
Mar 25, 2021 9.662 9.662 9.618 9.623 15,263 -0.02(-0.25%)
Mar 24, 2021 9.684 9.684 9.640 9.647 15,138 -0.01(-0.15%)
Mar 23, 2021 9.640 9.673 9.625 9.662 34,672 +0.02(+0.23%)
Mar 22, 2021 9.644 9.644 9.625 9.640 72,181 -0.01(-0.11%)
Mar 19, 2021 9.636 9.651 9.622 9.651 43,497 +0.04(+0.38%)
Mar 18, 2021 9.629 9.688 9.607 9.614 108,215 -0.03(-0.30%)
Mar 17, 2021 9.651 9.651 9.635 9.644 67,237 -0.01(-0.08%)
Mar 16, 2021 9.673 9.673 9.644 9.651 37,908 +0.00(+0.01%)
Mar 15, 2021 9.658 9.672 9.644 9.650 24,703 -0.01(-0.09%)
Mar 12, 2021 9.680 9.680 9.644 9.658 133,084 +0.01(+0.11%)
Mar 11, 2021 9.666 9.666 9.644 9.647 80,569 -0.00(-0.04%)
Mar 10, 2021 9.666 9.702 9.644 9.651 123,918 +0.06(+0.61%)
Mar 09, 2021 9.622 9.666 9.541 9.592 26,746 +0.00(+0.00%)
Mar 08, 2021 9.673 9.702 9.578 9.592 52,291 -0.08(-0.83%)
Mar 05, 2021 9.592 9.673 9.570 9.673 17,180 +0.12(+1.23%)
Mar 04, 2021 9.629 9.651 9.534 9.556 30,363 -0.08(-0.84%)
Mar 03, 2021 9.680 9.695 9.629 9.636 32,737 -0.02(-0.23%)
Mar 02, 2021 9.673 9.680 9.614 9.658 27,773 -0.04(-0.38%)
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.