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 )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017 8.086 8.109 7.963 8.027 104,017 -0.04(-0.51%)
Nov 29, 2017 8.121 8.127 8.068 8.068 33,871 -0.02(-0.30%)
Nov 28, 2017 8.086 8.121 8.039 8.092 105,975 +0.02(+0.23%)
Nov 27, 2017 8.133 8.133 8.068 8.074 21,910 -0.03(-0.36%)
Nov 24, 2017 8.133 8.133 8.092 8.104 12,460 +0.01(+0.07%)
Nov 22, 2017 8.139 8.156 8.027 8.098 167,629 -0.06(-0.72%)
Nov 21, 2017 8.168 8.168 8.144 8.156 27,924 +0.02(+0.26%)
Nov 20, 2017 8.082 8.153 8.082 8.135 60,238 -0.01(-0.14%)
Nov 17, 2017 8.112 8.164 8.106 8.147 35,159 +0.02(+0.22%)
Nov 16, 2017 8.118 8.153 8.118 8.129 38,693 +0.01(+0.14%)
Nov 15, 2017 8.012 8.170 8.012 8.118 90,004 +0.04(+0.43%)
Nov 14, 2017 8.129 8.153 8.082 8.082 92,817 -0.08(-0.93%)
Nov 13, 2017 8.123 8.188 8.123 8.158 157,135 -0.03(-0.36%)
Nov 10, 2017 8.176 8.199 8.164 8.188 70,743 +0.01(+0.14%)
Nov 09, 2017 8.205 8.211 8.158 8.176 59,426 -0.06(-0.71%)
Nov 08, 2017 8.258 8.258 8.223 8.234 33,697 -0.01(-0.15%)
Nov 07, 2017 8.269 8.269 8.223 8.247 33,183 -0.01(-0.18%)
Nov 06, 2017 8.252 8.281 8.247 8.261 47,747 +0.00(+0.04%)
Nov 03, 2017 8.264 8.264 8.241 8.258 24,895 +0.02(+0.28%)
Nov 02, 2017 8.269 8.293 8.234 8.234 44,774 -0.03(-0.35%)
Nov 01, 2017 8.322 8.322 8.264 8.264 55,450 -0.02(-0.25%)
Oct 31, 2017 8.293 8.293 8.281 8.284 40,981 -0.00(-0.04%)
Oct 30, 2017 8.269 8.293 8.258 8.287 46,346 +0.01(+0.07%)
Oct 27, 2017 8.275 8.293 8.241 8.281 121,280 +0.00(+0.00%)
Oct 26, 2017 8.240 8.290 8.211 8.281 67,353 +0.04(+0.50%)
Oct 25, 2017 8.269 8.269 8.182 8.240 69,567 -0.04(-0.42%)
Oct 24, 2017 8.269 8.293 8.246 8.275 44,560 +0.02(+0.18%)
Oct 23, 2017 8.246 8.269 8.246 8.260 76,422 -0.01(-0.07%)
Oct 20, 2017 8.312 8.312 8.266 8.266 63,375 -0.03(-0.42%)
Oct 19, 2017 8.277 8.306 8.271 8.300 28,941 +0.00(+0.00%)
Oct 18, 2017 8.300 8.312 8.277 8.300 25,975 +0.00(+0.00%)
Oct 17, 2017 8.266 8.318 8.266 8.300 49,081 +0.03(+0.35%)
Oct 16, 2017 8.289 8.300 8.260 8.271 27,674 -0.02(-0.28%)
Oct 13, 2017 8.306 8.312 8.283 8.295 67,750 -0.02(-0.21%)
Oct 12, 2017 8.324 8.324 8.306 8.312 64,078 +0.01(+0.14%)
Oct 11, 2017 8.318 8.318 8.300 8.300 54,833 +0.00(+0.00%)
Oct 10, 2017 8.306 8.311 8.266 8.300 46,259 +0.01(+0.14%)
Oct 09, 2017 8.312 8.312 8.242 8.289 33,479 +0.01(+0.08%)
Oct 06, 2017 8.237 8.283 8.237 8.283 130,325 +0.02(+0.20%)
Oct 05, 2017 8.271 8.289 8.266 8.267 91,751 -0.00(-0.06%)
Oct 04, 2017 8.295 8.295 8.266 8.271 28,068 -0.03(-0.35%)
Oct 03, 2017 8.283 8.300 8.271 8.300 48,884 +0.02(+0.28%)
Oct 02, 2017 8.329 8.329 8.266 8.277 52,693 +0.01(+0.07%)
Sep 29, 2017 8.277 8.289 8.219 8.271 45,711 +0.02(+0.28%)
Sep 28, 2017 8.231 8.264 8.213 8.248 260,456 +0.01(+0.14%)
Sep 27, 2017 8.155 8.237 416,448 -0.03(-0.35%)
Sep 26, 2017 8.312 8.327 8.209 8.266 209,754 -0.05(-0.56%)
Sep 25, 2017 8.324 8.358 8.312 8.312 38,417 -0.03(-0.35%)
Sep 22, 2017 8.318 8.364 8.318 8.341 45,140 +0.03(+0.35%)
Sep 21, 2017 8.347 8.395 8.289 8.312 47,750 -0.04(-0.51%)
Sep 20, 2017 8.320 8.355 8.303 8.355 38,178 +0.06(+0.70%)
Sep 19, 2017 8.308 8.378 8.297 8.297 71,352 -0.03(-0.35%)
Sep 18, 2017 8.366 8.366 8.320 8.326 77,089 -0.02(-0.28%)
Sep 15, 2017 8.291 8.349 8.291 8.349 34,090 +0.03(+0.35%)
Sep 14, 2017 8.291 8.330 8.291 8.320 28,095 +0.02(+0.21%)
Sep 13, 2017 8.280 8.303 8.280 8.303 27,629 +0.01(+0.14%)
Sep 12, 2017 8.337 8.337 8.291 8.291 81,970 -0.02(-0.28%)
Sep 11, 2017 8.314 8.320 8.314 8.314 101,626 +0.01(+0.07%)
Sep 08, 2017 8.308 8.372 8.308 8.308 110,742 -0.02(-0.28%)
Sep 07, 2017 8.326 8.349 8.326 8.332 46,090 -0.01(-0.07%)
Sep 06, 2017 8.314 8.349 8.297 8.337 66,599 +0.02(+0.28%)
Sep 05, 2017 8.314 8.330 8.314 8.314 50,205 -0.02(-0.28%)
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.