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 )

10.61 -0.08 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Feb 28, 2019 8.219 8.251 8.200 8.232 44,684 +0.03(+0.31%)
Feb 27, 2019 8.181 8.207 8.169 8.207 34,355 +0.03(+0.31%)
Feb 26, 2019 8.162 8.181 8.149 8.181 114,014 +0.03(+0.31%)
Feb 25, 2019 8.143 8.174 8.143 8.156 57,814 +0.03(+0.31%)
Feb 22, 2019 8.137 8.175 8.118 8.130 234,575 +0.00(+0.04%)
Feb 21, 2019 8.130 8.130 8.124 8.127 28,912 -0.01(-0.12%)
Feb 20, 2019 8.219 8.219 8.130 8.137 76,065 -0.05(-0.58%)
Feb 19, 2019 8.172 8.203 8.165 8.184 87,778 +0.01(+0.08%)
Feb 15, 2019 8.178 8.184 8.146 8.178 30,063 +0.03(+0.31%)
Feb 14, 2019 8.146 8.172 8.134 8.153 47,490 -0.01(-0.08%)
Feb 13, 2019 8.159 8.166 8.153 8.159 25,313 +0.01(+0.08%)
Feb 12, 2019 8.159 8.191 8.150 8.153 158,928 -0.02(-0.23%)
Feb 11, 2019 8.115 8.172 8.115 8.172 57,791 +0.05(+0.62%)
Feb 08, 2019 8.115 8.146 8.115 8.121 56,170 -0.02(-0.23%)
Feb 07, 2019 8.140 8.153 8.115 8.140 53,730 -0.01(-0.16%)
Feb 06, 2019 8.102 8.153 8.077 8.153 90,290 +0.06(+0.70%)
Feb 05, 2019 8.083 8.102 8.064 8.096 28,705 +0.01(+0.16%)
Feb 04, 2019 8.045 8.088 8.045 8.083 46,753 +0.03(+0.39%)
Feb 01, 2019 8.033 8.058 8.033 8.052 53,322 +0.01(+0.08%)
Jan 31, 2019 8.026 8.045 8.001 8.045 103,811 +0.01(+0.16%)
Jan 30, 2019 7.995 8.033 7.989 8.033 28,673 +0.03(+0.32%)
Jan 29, 2019 7.995 8.020 7.982 8.007 68,423 +0.01(+0.16%)
Jan 28, 2019 7.963 8.020 7.949 7.995 74,037 +0.02(+0.24%)
Jan 25, 2019 7.976 7.989 7.938 7.976 56,328 +0.04(+0.56%)
Jan 24, 2019 7.932 7.955 7.913 7.932 100,898 +0.00(+0.00%)
Jan 23, 2019 7.906 7.938 7.906 7.932 87,577 -0.01(-0.12%)
Jan 22, 2019 7.947 7.954 7.903 7.941 86,514 -0.01(-0.08%)
Jan 18, 2019 8.023 8.035 7.916 7.947 498,291 -0.09(-1.10%)
Jan 17, 2019 8.023 8.042 8.017 8.035 63,551 +0.03(+0.39%)
Jan 16, 2019 7.973 8.004 7.973 8.004 66,799 +0.02(+0.24%)
Jan 15, 2019 7.941 8.004 7.941 7.985 68,448 +0.02(+0.24%)
Jan 14, 2019 7.960 7.985 7.954 7.966 66,948 -0.04(-0.47%)
Jan 11, 2019 8.017 8.017 7.998 8.004 39,443 +0.03(+0.32%)
Jan 10, 2019 7.985 7.988 7.957 7.979 19,522 -0.03(-0.31%)
Jan 09, 2019 7.960 8.025 7.960 8.004 40,586 +0.02(+0.24%)
Jan 08, 2019 8.010 8.061 7.985 7.985 58,889 -0.04(-0.47%)
Jan 07, 2019 7.960 8.060 7.960 8.023 49,060 +0.06(+0.79%)
Jan 04, 2019 7.866 7.966 7.866 7.960 42,306 +0.07(+0.88%)
Jan 03, 2019 7.822 8.013 7.822 7.891 72,671 +0.01(+0.16%)
Jan 02, 2019 7.771 7.881 7.771 7.878 50,665 +0.05(+0.64%)
Dec 31, 2018 7.809 7.966 7.809 7.828 219,642 -0.06(-0.80%)
Dec 28, 2018 7.683 7.891 7.683 7.891 59,165 +0.17(+2.20%)
Dec 27, 2018 7.620 7.759 7.620 7.721 76,903 +0.01(+0.16%)
Dec 26, 2018 7.627 7.708 7.627 7.708 109,166 +0.08(+1.07%)
Dec 24, 2018 7.583 7.702 7.583 7.627 41,829 -0.09(-1.22%)
Dec 21, 2018 7.576 7.734 7.558 7.721 135,984 +0.13(+1.70%)
Dec 20, 2018 7.686 7.747 7.411 7.592 182,937 -0.15(-1.94%)
Dec 19, 2018 7.780 7.861 7.730 7.742 120,371 -0.03(-0.40%)
Dec 18, 2018 7.742 7.811 7.742 7.774 113,017 +0.06(+0.73%)
Dec 17, 2018 7.880 7.880 7.717 7.717 134,508 -0.18(-2.22%)
Dec 14, 2018 7.905 7.942 7.886 7.892 97,540 -0.01(-0.08%)
Dec 13, 2018 7.917 7.949 7.899 7.899 105,604 -0.05(-0.63%)
Dec 12, 2018 7.980 7.980 7.942 7.949 31,708 -0.03(-0.39%)
Dec 11, 2018 7.992 7.999 7.969 7.980 40,878 +0.01(+0.16%)
Dec 10, 2018 7.974 7.974 7.942 7.967 96,016 -0.01(-0.16%)
Dec 07, 2018 7.955 8.011 7.955 7.980 84,268 +0.03(+0.31%)
Dec 06, 2018 7.924 7.961 7.911 7.955 37,965 -0.01(-0.08%)
Dec 04, 2018 7.942 7.980 7.942 7.961 90,504 -0.01(-0.16%)
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.