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 )

10.75 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 28, 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 (%)
Mar 31, 2020 7.399 7.655 7.396 7.475 486,687 +0.08(+1.02%)
Mar 30, 2020 7.352 7.399 7.242 7.399 110,503 +0.05(+0.65%)
Mar 27, 2020 7.085 7.379 6.859 7.352 71,797 +0.05(+0.75%)
Mar 26, 2020 7.345 7.345 7.187 7.297 1,047,832 -0.05(-0.65%)
Mar 25, 2020 6.873 7.420 6.873 7.345 50,255 +0.46(+6.62%)
Mar 24, 2020 6.606 7.016 6.586 6.888 54,697 +0.32(+4.81%)
Mar 23, 2020 6.784 7.092 6.551 6.572 133,708 -0.39(-5.55%)
Mar 20, 2020 6.700 7.305 6.637 6.958 169,400 +0.39(+6.00%)
Mar 19, 2020 6.212 6.571 5.859 6.565 95,914 +0.33(+5.34%)
Mar 18, 2020 6.789 6.992 6.024 6.232 183,043 -0.89(-12.49%)
Mar 17, 2020 7.047 7.196 7.040 7.121 111,322 +0.07(+1.06%)
Mar 16, 2020 7.427 7.427 6.897 7.047 186,801 -0.72(-9.27%)
Mar 13, 2020 7.515 7.787 7.515 7.766 75,861 +0.39(+5.34%)
Mar 12, 2020 7.759 7.759 6.950 7.372 88,344 -0.73(-8.97%)
Mar 11, 2020 8.350 8.350 8.024 8.099 53,290 -0.32(-3.79%)
Mar 10, 2020 8.418 8.438 8.357 8.418 771,166 +0.07(+0.89%)
Mar 09, 2020 8.649 8.649 7.916 8.343 146,412 -0.52(-5.82%)
Mar 06, 2020 8.805 8.859 8.751 8.859 37,415 -0.05(-0.61%)
Mar 05, 2020 8.981 8.988 8.798 8.914 131,808 -0.13(-1.43%)
Mar 04, 2020 8.866 9.070 8.866 9.042 75,478 +0.18(+2.07%)
Mar 03, 2020 8.798 8.873 8.791 8.859 134,402 +0.14(+1.56%)
Mar 02, 2020 8.656 8.818 8.560 8.723 879,477 +0.05(+0.55%)
Feb 28, 2020 8.846 8.907 8.499 8.676 140,823 -0.34(-3.77%)
Feb 27, 2020 9.042 9.042 8.882 9.015 61,898 -0.06(-0.67%)
Feb 26, 2020 8.995 9.104 8.961 9.076 64,737 +0.04(+0.45%)
Feb 25, 2020 9.219 9.219 8.873 9.036 65,200 -0.18(-1.99%)
Feb 24, 2020 9.233 9.239 9.165 9.219 48,718 -0.03(-0.37%)
Feb 21, 2020 9.267 9.280 9.246 9.253 15,025 -0.01(-0.15%)
Feb 20, 2020 9.239 9.273 9.185 9.267 59,755 +0.05(+0.52%)
Feb 19, 2020 9.229 9.232 9.209 9.218 77,202 -0.00(-0.05%)
Feb 18, 2020 9.222 9.253 9.222 9.222 28,207 +0.01(+0.16%)
Feb 14, 2020 9.216 9.243 9.194 9.207 58,358 -0.00(-0.05%)
Feb 13, 2020 9.202 9.222 9.200 9.212 20,169 +0.02(+0.26%)
Feb 12, 2020 9.209 9.216 9.182 9.189 17,917 -0.01(-0.11%)
Feb 11, 2020 9.209 9.243 9.199 9.199 50,683 -0.02(-0.18%)
Feb 10, 2020 9.189 9.216 9.177 9.216 27,510 +0.03(+0.37%)
Feb 07, 2020 9.168 9.195 9.148 9.182 31,104 +0.02(+0.22%)
Feb 06, 2020 9.141 9.195 9.135 9.162 44,782 +0.01(+0.15%)
Feb 05, 2020 9.135 9.168 9.135 9.148 14,481 +0.03(+0.30%)
Feb 04, 2020 9.135 9.182 9.121 9.121 93,274 +0.00(+0.00%)
Feb 03, 2020 9.128 9.129 9.114 9.121 38,475 -0.03(-0.30%)
Jan 31, 2020 9.121 9.155 9.121 9.148 161,745 +0.01(+0.11%)
Jan 30, 2020 9.128 9.141 9.121 9.138 104,251 +0.01(+0.11%)
Jan 29, 2020 9.148 9.175 9.128 9.128 37,222 -0.01(-0.10%)
Jan 28, 2020 9.128 9.168 9.128 9.137 22,724 -0.02(-0.27%)
Jan 27, 2020 9.175 9.189 9.135 9.162 27,033 -0.01(-0.15%)
Jan 24, 2020 9.175 9.189 9.168 9.175 172,261 -0.01(-0.10%)
Jan 23, 2020 9.155 9.202 9.148 9.184 25,683 +0.03(+0.32%)
Jan 22, 2020 9.164 9.195 9.148 9.155 32,344 +0.01(+0.15%)
Jan 21, 2020 9.128 9.141 9.108 9.141 11,664 +0.01(+0.15%)
Jan 17, 2020 9.108 9.154 9.082 9.128 48,138 +0.00(+0.00%)
Jan 16, 2020 9.094 9.128 9.090 9.128 13,398 +0.03(+0.37%)
Jan 15, 2020 9.114 9.114 9.067 9.094 10,987 -0.01(-0.09%)
Jan 14, 2020 9.114 9.114 9.089 9.102 16,775 +0.00(+0.02%)
Jan 13, 2020 9.087 9.101 9.060 9.101 37,684 +0.04(+0.40%)
Jan 10, 2020 9.047 9.081 9.045 9.065 34,807 +0.02(+0.20%)
Jan 09, 2020 9.074 9.094 8.959 9.047 75,869 -0.03(-0.37%)
Jan 08, 2020 9.081 9.108 9.081 9.081 38,373 +0.01(+0.12%)
Jan 07, 2020 9.060 9.108 9.054 9.070 63,514 -0.00(-0.03%)
Jan 06, 2020 9.081 9.114 9.070 9.073 124,533 -0.01(-0.09%)
Jan 03, 2020 9.081 9.108 9.074 9.081 44,583 +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.