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 )

10.69 -0.05 (-0.50%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 31, 2017 8.292 8.292 8.280 8.283 40,986 -0.00(-0.04%)
Oct 30, 2017 8.268 8.292 8.257 8.286 46,352 +0.01(+0.07%)
Oct 27, 2017 8.274 8.292 8.240 8.280 121,295 +0.00(+0.00%)
Oct 26, 2017 8.239 8.289 8.210 8.280 67,361 +0.04(+0.50%)
Oct 25, 2017 8.268 8.268 8.181 8.239 69,576 -0.04(-0.42%)
Oct 24, 2017 8.268 8.292 8.245 8.274 44,566 +0.02(+0.18%)
Oct 23, 2017 8.245 8.268 8.245 8.259 76,431 -0.01(-0.07%)
Oct 20, 2017 8.311 8.311 8.265 8.265 63,383 -0.03(-0.42%)
Oct 19, 2017 8.276 8.305 8.270 8.299 28,945 +0.00(+0.00%)
Oct 18, 2017 8.299 8.311 8.276 8.299 25,978 +0.00(+0.00%)
Oct 17, 2017 8.265 8.317 8.265 8.299 49,087 +0.03(+0.35%)
Oct 16, 2017 8.288 8.299 8.259 8.270 27,678 -0.02(-0.28%)
Oct 13, 2017 8.305 8.311 8.282 8.294 67,758 -0.02(-0.21%)
Oct 12, 2017 8.323 8.323 8.305 8.311 64,086 +0.01(+0.14%)
Oct 11, 2017 8.317 8.317 8.299 8.299 54,839 +0.00(+0.00%)
Oct 10, 2017 8.305 8.310 8.265 8.299 46,265 +0.01(+0.14%)
Oct 09, 2017 8.311 8.311 8.241 8.288 33,484 +0.01(+0.08%)
Oct 06, 2017 8.235 8.282 8.235 8.282 130,341 +0.02(+0.20%)
Oct 05, 2017 8.270 8.288 8.265 8.266 91,762 -0.00(-0.06%)
Oct 04, 2017 8.294 8.294 8.265 8.270 28,072 -0.03(-0.35%)
Oct 03, 2017 8.282 8.299 8.270 8.299 48,891 +0.02(+0.28%)
Oct 02, 2017 8.328 8.328 8.265 8.276 52,699 +0.01(+0.07%)
Sep 29, 2017 8.276 8.288 8.218 8.270 45,717 +0.02(+0.28%)
Sep 28, 2017 8.230 8.263 8.212 8.247 260,489 +0.01(+0.14%)
Sep 27, 2017 8.154 8.235 416,501 -0.03(-0.35%)
Sep 26, 2017 8.311 8.325 8.208 8.265 209,781 -0.05(-0.56%)
Sep 25, 2017 8.323 8.357 8.311 8.311 38,422 -0.03(-0.35%)
Sep 22, 2017 8.317 8.363 8.317 8.340 45,146 +0.03(+0.35%)
Sep 21, 2017 8.346 8.394 8.288 8.311 47,756 -0.04(-0.51%)
Sep 20, 2017 8.319 8.354 8.302 8.354 38,183 +0.06(+0.70%)
Sep 19, 2017 8.307 8.377 8.296 8.296 71,361 -0.03(-0.35%)
Sep 18, 2017 8.365 8.365 8.319 8.325 77,099 -0.02(-0.28%)
Sep 15, 2017 8.290 8.348 8.290 8.348 34,095 +0.03(+0.35%)
Sep 14, 2017 8.290 8.329 8.290 8.319 28,098 +0.02(+0.21%)
Sep 13, 2017 8.279 8.302 8.279 8.302 27,633 +0.01(+0.14%)
Sep 12, 2017 8.336 8.336 8.290 8.290 81,980 -0.02(-0.28%)
Sep 11, 2017 8.313 8.319 8.313 8.313 101,639 +0.01(+0.07%)
Sep 08, 2017 8.307 8.371 8.307 8.307 110,756 -0.02(-0.28%)
Sep 07, 2017 8.325 8.348 8.325 8.331 46,095 -0.01(-0.07%)
Sep 06, 2017 8.313 8.348 8.296 8.336 66,608 +0.02(+0.28%)
Sep 05, 2017 8.313 8.329 8.313 8.313 50,212 -0.02(-0.28%)
Sep 01, 2017 8.354 8.359 8.319 8.336 85,880 +0.00(+0.00%)
Aug 31, 2017 8.342 8.365 8.319 8.336 65,796 +0.03(+0.35%)
Aug 30, 2017 8.325 8.333 8.307 8.307 34,829 -0.01(-0.14%)
Aug 29, 2017 8.313 8.348 8.313 8.319 58,252 -0.03(-0.35%)
Aug 28, 2017 8.371 8.419 8.336 8.348 39,918 +0.03(+0.42%)
Aug 25, 2017 8.325 8.331 8.313 8.313 105,807 +0.01(+0.07%)
Aug 24, 2017 8.313 8.325 8.307 8.307 95,273 +0.00(+0.00%)
Aug 23, 2017 8.325 8.365 8.290 8.307 82,424 -0.01(-0.07%)
Aug 22, 2017 8.307 8.336 8.267 8.313 72,365 +0.05(+0.60%)
Aug 21, 2017 8.309 8.309 8.263 8.263 80,209 -0.03(-0.35%)
Aug 18, 2017 8.298 8.298 8.280 8.292 157,919 +0.03(+0.35%)
Aug 17, 2017 8.326 8.326 8.263 8.263 78,035 -0.02(-0.21%)
Aug 16, 2017 8.309 8.326 8.275 8.280 166,589 +0.01(+0.07%)
Aug 15, 2017 8.292 8.303 8.263 8.275 131,913 -0.05(-0.55%)
Aug 14, 2017 8.361 8.390 8.309 8.321 317,175 +0.00(+0.00%)
Aug 11, 2017 8.143 8.413 8.131 8.321 294,916 +0.07(+0.84%)
Aug 10, 2017 8.292 8.317 8.229 8.252 158,225 -0.04(-0.49%)
Aug 09, 2017 8.372 8.372 8.280 8.292 257,563 -0.03(-0.35%)
Aug 08, 2017 8.309 8.344 8.303 8.321 245,314 +0.01(+0.14%)
Aug 07, 2017 8.258 8.355 8.258 8.309 510,915 +0.10(+1.21%)
Aug 04, 2017 8.246 8.286 8.194 8.210 59,918 +0.01(+0.12%)
Aug 03, 2017 8.217 8.217 8.189 8.200 71,788 +0.01(+0.14%)
Aug 02, 2017 8.160 8.189 8.160 8.189 71,069 +0.03(+0.35%)
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.