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, 2022 8.769 8.797 8.686 8.761 133,397 +0.02(+0.19%)
May 27, 2022 8.645 8.777 8.645 8.744 24,249 +0.12(+1.34%)
May 26, 2022 8.604 8.670 8.604 8.629 116,384 +0.07(+0.87%)
May 25, 2022 8.562 8.604 8.554 8.554 80,384 -0.06(-0.67%)
May 24, 2022 8.653 8.662 8.573 8.612 149,199 -0.06(-0.67%)
May 23, 2022 8.719 8.728 8.620 8.670 63,457 -0.01(-0.11%)
May 20, 2022 8.499 8.728 8.473 8.679 421,405 +0.21(+2.51%)
May 19, 2022 8.409 8.499 8.409 8.466 54,840 +0.01(+0.10%)
May 18, 2022 8.450 8.548 8.434 8.458 65,201 +0.00(+0.00%)
May 17, 2022 8.393 8.483 8.393 8.458 54,746 +0.07(+0.88%)
May 16, 2022 8.393 8.439 8.360 8.384 88,350 -0.01(-0.10%)
May 13, 2022 8.393 8.466 8.387 8.393 45,220 +0.02(+0.20%)
May 12, 2022 8.540 8.540 8.376 8.376 96,006 -0.13(-1.54%)
May 11, 2022 8.556 8.614 8.507 8.507 81,012 -0.07(-0.86%)
May 10, 2022 8.532 8.597 8.491 8.581 129,545 +0.11(+1.26%)
May 09, 2022 8.622 8.622 8.466 8.474 169,858 -0.15(-1.71%)
May 06, 2022 8.638 8.638 8.605 8.622 46,252 -0.02(-0.19%)
May 05, 2022 8.696 8.715 8.573 8.638 75,558 -0.10(-1.12%)
May 04, 2022 8.728 8.794 8.720 8.736 326,877 +0.00(+0.00%)
May 03, 2022 8.786 8.786 8.712 8.736 100,531 -0.01(-0.07%)
May 02, 2022 9.007 9.007 8.736 8.743 238,740 -0.25(-2.75%)
Apr 29, 2022 9.056 9.061 8.974 8.990 46,850 -0.04(-0.45%)
Apr 28, 2022 9.089 9.089 9.015 9.031 71,780 -0.01(-0.09%)
Apr 27, 2022 9.162 9.162 9.015 9.039 108,956 -0.12(-1.34%)
Apr 26, 2022 9.236 9.244 9.138 9.162 33,462 -0.06(-0.62%)
Apr 25, 2022 9.170 9.236 9.138 9.220 50,799 +0.05(+0.54%)
Apr 22, 2022 9.269 9.326 9.162 9.170 103,654 -0.11(-1.23%)
Apr 21, 2022 9.334 9.342 9.277 9.285 35,492 -0.03(-0.34%)
Apr 20, 2022 9.292 9.333 9.292 9.317 85,761 +0.06(+0.70%)
Apr 19, 2022 9.163 9.292 9.163 9.252 51,804 +0.09(+0.98%)
Apr 18, 2022 9.211 9.260 9.150 9.163 80,152 -0.01(-0.09%)
Apr 14, 2022 9.195 9.321 9.171 9.171 52,480 -0.01(-0.09%)
Apr 13, 2022 9.171 9.229 9.171 9.179 76,766 +0.02(+0.22%)
Apr 12, 2022 9.187 9.211 9.138 9.158 78,825 -0.01(-0.13%)
Apr 11, 2022 9.252 9.293 9.146 9.171 111,982 -0.08(-0.88%)
Apr 08, 2022 9.276 9.316 9.252 9.252 65,779 -0.07(-0.78%)
Apr 07, 2022 9.333 9.374 9.301 9.325 41,941 +0.00(+0.00%)
Apr 06, 2022 9.390 9.398 9.276 9.325 57,222 -0.06(-0.61%)
Apr 05, 2022 9.455 9.503 9.365 9.382 84,501 -0.07(-0.77%)
Apr 04, 2022 9.414 9.487 9.414 9.455 59,654 +0.04(+0.43%)
Apr 01, 2022 9.349 9.414 9.349 9.414 64,225 +0.03(+0.35%)
Mar 31, 2022 9.365 9.405 9.365 9.382 46,968 +0.04(+0.43%)
Mar 30, 2022 9.292 9.398 9.292 9.341 29,857 +0.03(+0.35%)
Mar 29, 2022 9.260 9.333 9.260 9.309 46,902 +0.03(+0.35%)
Mar 28, 2022 9.219 9.317 9.219 9.276 30,892 +0.04(+0.44%)
Mar 25, 2022 9.341 9.381 9.179 9.236 69,963 -0.11(-1.13%)
Mar 24, 2022 9.382 9.382 9.317 9.341 27,869 -0.03(-0.35%)
Mar 23, 2022 9.374 9.398 9.357 9.374 61,255 -0.01(-0.15%)
Mar 22, 2022 9.436 9.436 9.375 9.387 65,071 -0.02(-0.17%)
Mar 21, 2022 9.371 9.412 9.371 9.404 43,925 +0.06(+0.60%)
Mar 18, 2022 9.379 9.436 9.339 9.347 77,603 -0.02(-0.26%)
Mar 17, 2022 9.243 9.379 9.219 9.371 74,536 +0.13(+1.39%)
Mar 16, 2022 9.194 9.275 9.194 9.243 55,673 +0.14(+1.50%)
Mar 15, 2022 9.066 9.210 9.066 9.106 65,538 +0.04(+0.44%)
Mar 14, 2022 9.275 9.293 9.025 9.066 97,102 -0.19(-2.00%)
Mar 11, 2022 9.267 9.299 9.249 9.251 51,422 +0.02(+0.17%)
Mar 10, 2022 9.251 9.262 9.212 9.235 61,814 -0.02(-0.17%)
Mar 09, 2022 9.259 9.267 9.235 9.251 63,650 +0.05(+0.52%)
Mar 08, 2022 9.227 9.235 9.186 9.202 88,299 -0.02(-0.26%)
Mar 07, 2022 9.363 9.373 9.227 9.227 124,280 -0.11(-1.21%)
Mar 04, 2022 9.379 9.409 9.331 9.339 108,395 -0.07(-0.77%)
Mar 03, 2022 9.395 9.420 9.387 9.412 56,572 +0.02(+0.17%)
Mar 02, 2022 9.404 9.428 9.363 9.395 112,139 -0.01(-0.09%)
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.