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 )

10.95 +0.05 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2019 8.728 8.728 8.589 8.589 63,413 -0.08(-0.91%)
Sep 27, 2019 8.655 8.716 8.649 8.668 20,448 +0.00(+0.00%)
Sep 26, 2019 8.682 8.682 8.629 8.668 26,305 +0.00(+0.00%)
Sep 25, 2019 8.682 8.708 8.662 8.668 27,365 -0.04(-0.45%)
Sep 24, 2019 8.695 8.732 8.662 8.708 36,390 +0.03(+0.30%)
Sep 23, 2019 8.682 8.721 8.668 8.682 50,113 -0.02(-0.23%)
Sep 20, 2019 8.662 8.708 8.655 8.701 22,720 +0.03(+0.34%)
Sep 19, 2019 8.632 8.691 8.632 8.672 62,397 +0.03(+0.30%)
Sep 18, 2019 8.659 8.683 8.567 8.645 78,503 -0.01(-0.15%)
Sep 17, 2019 8.665 8.665 8.639 8.659 50,081 -0.02(-0.23%)
Sep 16, 2019 8.645 8.695 8.626 8.678 31,586 +0.00(+0.00%)
Sep 13, 2019 8.711 8.711 8.665 8.678 17,670 -0.01(-0.15%)
Sep 12, 2019 8.705 8.757 8.685 8.691 29,549 -0.02(-0.26%)
Sep 11, 2019 8.711 8.725 8.696 8.714 4,329 +0.02(+0.19%)
Sep 10, 2019 8.672 8.711 8.672 8.697 24,647 +0.02(+0.22%)
Sep 09, 2019 8.691 8.691 8.674 8.678 11,584 -0.02(-0.23%)
Sep 06, 2019 8.685 8.718 8.685 8.699 11,729 +0.02(+0.24%)
Sep 05, 2019 8.619 8.731 8.619 8.678 37,582 +0.06(+0.68%)
Sep 04, 2019 8.632 8.665 8.606 8.619 55,662 +0.03(+0.31%)
Sep 03, 2019 8.600 8.600 8.567 8.593 49,228 -0.02(-0.23%)
Aug 30, 2019 8.619 8.619 8.586 8.613 26,810 +0.01(+0.08%)
Aug 29, 2019 8.573 8.606 8.554 8.606 15,024 +0.05(+0.54%)
Aug 28, 2019 8.567 8.617 8.560 8.560 10,066 +0.01(+0.15%)
Aug 27, 2019 8.586 8.593 8.547 8.547 13,179 -0.04(-0.46%)
Aug 26, 2019 8.652 8.652 8.534 8.586 37,321 -0.04(-0.46%)
Aug 23, 2019 8.593 8.636 8.545 8.626 23,764 -0.02(-0.23%)
Aug 22, 2019 8.567 8.652 8.564 8.645 85,117 +0.09(+1.04%)
Aug 21, 2019 8.563 8.570 8.527 8.557 29,800 +0.01(+0.08%)
Aug 20, 2019 8.570 8.570 8.537 8.550 31,788 -0.01(-0.08%)
Aug 19, 2019 8.570 8.583 8.557 8.557 50,948 +0.00(+0.00%)
Aug 16, 2019 8.511 8.682 8.511 8.557 29,109 +0.06(+0.75%)
Aug 15, 2019 8.537 8.537 8.479 8.494 32,480 -0.02(-0.21%)
Aug 14, 2019 8.583 8.655 8.498 8.511 51,205 -0.09(-1.06%)
Aug 13, 2019 8.609 8.655 8.603 8.603 50,127 -0.05(-0.53%)
Aug 12, 2019 8.655 8.681 8.616 8.648 10,444 -0.02(-0.19%)
Aug 09, 2019 8.635 8.681 8.635 8.665 16,240 +0.01(+0.12%)
Aug 08, 2019 8.635 8.718 8.635 8.655 36,223 +0.03(+0.30%)
Aug 07, 2019 8.616 8.642 8.588 8.629 65,057 +0.00(+0.00%)
Aug 06, 2019 8.590 8.655 8.590 8.629 42,593 +0.01(+0.08%)
Aug 05, 2019 8.668 8.668 8.531 8.622 60,156 -0.06(-0.68%)
Aug 02, 2019 8.681 8.714 8.681 8.681 39,221 -0.02(-0.23%)
Aug 01, 2019 8.681 8.714 8.676 8.700 102,275 +0.03(+0.38%)
Jul 31, 2019 8.661 8.694 8.655 8.668 127,002 +0.00(+0.00%)
Jul 30, 2019 8.655 8.681 8.629 8.668 71,543 -0.00(-0.00%)
Jul 29, 2019 8.655 8.681 8.642 8.668 35,388 +0.01(+0.15%)
Jul 26, 2019 8.681 8.693 8.642 8.655 23,287 -0.01(-0.08%)
Jul 25, 2019 8.655 8.671 8.616 8.661 40,156 +0.00(+0.00%)
Jul 24, 2019 8.661 8.707 8.655 8.661 37,335 +0.01(+0.08%)
Jul 23, 2019 8.700 8.700 8.622 8.655 52,505 -0.03(-0.34%)
Jul 22, 2019 8.723 8.778 8.684 8.684 22,397 -0.05(-0.59%)
Jul 19, 2019 8.769 8.827 8.704 8.736 43,448 -0.05(-0.59%)
Jul 18, 2019 8.756 8.801 8.749 8.788 142,117 +0.01(+0.07%)
Jul 17, 2019 8.762 8.801 8.756 8.781 19,194 +0.01(+0.15%)
Jul 16, 2019 8.717 8.775 8.717 8.769 101,114 +0.03(+0.37%)
Jul 15, 2019 8.743 8.743 8.697 8.736 65,521 +0.00(+0.00%)
Jul 12, 2019 8.749 8.781 8.736 8.736 24,343 +0.00(+0.00%)
Jul 11, 2019 8.756 8.788 8.736 8.736 20,872 +0.01(+0.15%)
Jul 10, 2019 8.781 8.814 8.723 8.723 45,391 -0.05(-0.59%)
Jul 09, 2019 8.788 8.814 8.769 8.775 187,393 -0.05(-0.59%)
Jul 08, 2019 8.820 8.827 8.795 8.827 16,458 +0.02(+0.22%)
Jul 05, 2019 8.762 8.879 8.749 8.807 36,361 -0.05(-0.51%)
Jul 03, 2019 8.743 8.853 8.737 8.853 15,407 +0.14(+1.65%)
Jul 02, 2019 8.697 8.717 8.697 8.709 3,962 +0.03(+0.36%)
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.