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 (%)
Mar 31, 2017 7.850 7.946 7.835 7.940 78,704 +0.11(+1.44%)
Mar 30, 2017 8.008 8.008 7.817 7.828 133,777 -0.13(-1.63%)
Mar 29, 2017 7.952 7.968 7.949 7.957 48,575 +0.01(+0.07%)
Mar 28, 2017 7.935 7.963 7.935 7.952 64,313 +0.03(+0.35%)
Mar 27, 2017 7.907 7.974 7.873 7.923 51,356 -0.03(-0.35%)
Mar 24, 2017 7.963 7.968 7.901 7.952 55,636 +0.03(+0.35%)
Mar 23, 2017 7.901 7.980 7.901 7.923 49,364 +0.01(+0.07%)
Mar 22, 2017 7.878 7.918 7.856 7.918 59,520 +0.02(+0.21%)
Mar 21, 2017 7.845 7.907 7.845 7.901 94,753 +0.06(+0.78%)
Mar 20, 2017 7.845 7.845 7.834 7.839 63,354 -0.01(-0.07%)
Mar 17, 2017 7.834 7.845 7.823 7.845 57,482 +0.02(+0.21%)
Mar 16, 2017 7.879 7.889 7.828 7.828 96,565 -0.04(-0.50%)
Mar 15, 2017 7.817 7.867 7.772 7.867 68,984 +0.06(+0.79%)
Mar 14, 2017 7.845 7.845 7.780 7.806 189,162 -0.04(-0.57%)
Mar 13, 2017 7.834 7.862 7.831 7.851 31,863 +0.02(+0.21%)
Mar 10, 2017 7.800 7.834 7.767 7.834 83,702 +0.05(+0.65%)
Mar 09, 2017 7.784 7.800 7.713 7.784 149,825 -0.03(-0.36%)
Mar 08, 2017 7.839 7.845 7.778 7.812 100,582 -0.02(-0.21%)
Mar 07, 2017 7.845 7.845 7.817 7.828 151,951 -0.01(-0.07%)
Mar 06, 2017 7.839 7.845 7.828 7.834 86,354 -0.01(-0.14%)
Mar 03, 2017 7.806 7.845 7.806 7.845 87,158 +0.03(+0.43%)
Mar 02, 2017 7.839 7.851 7.806 7.812 158,951 -0.01(-0.14%)
Mar 01, 2017 7.828 7.828 7.806 7.823 67,674 +0.01(+0.14%)
Feb 28, 2017 7.823 7.828 7.800 7.812 65,374 -0.01(-0.14%)
Feb 27, 2017 7.823 7.828 7.808 7.823 71,778 +0.01(+0.07%)
Feb 24, 2017 7.784 7.823 7.784 7.817 67,592 +0.03(+0.36%)
Feb 23, 2017 7.789 7.806 7.768 7.789 88,191 +0.01(+0.14%)
Feb 22, 2017 7.761 7.784 7.744 7.778 57,906 +0.03(+0.43%)
Feb 21, 2017 7.823 7.823 7.733 7.744 93,927 -0.03(-0.36%)
Feb 17, 2017 7.772 7.772 7.772 0 +0.02(+0.29%)
Feb 16, 2017 7.795 7.795 7.750 7.750 40,625 -0.02(-0.22%)
Feb 15, 2017 7.783 7.783 7.750 7.767 72,368 -0.01(-0.14%)
Feb 14, 2017 7.767 7.800 7.756 7.778 51,595 -0.01(-0.07%)
Feb 13, 2017 7.795 7.800 7.783 7.784 38,919 +0.02(+0.29%)
Feb 10, 2017 7.800 7.833 7.756 7.761 139,975 -0.06(-0.71%)
Feb 09, 2017 7.761 7.850 7.756 7.817 37,682 +0.06(+0.72%)
Feb 08, 2017 7.750 7.772 7.725 7.761 56,773 +0.02(+0.21%)
Feb 07, 2017 7.728 7.745 7.722 7.745 80,897 +0.02(+0.22%)
Feb 06, 2017 7.739 7.745 7.717 7.728 192,584 -0.01(-0.14%)
Feb 03, 2017 7.695 7.739 7.684 7.739 146,701 +0.04(+0.58%)
Feb 02, 2017 7.706 7.728 7.684 7.695 96,520 -0.01(-0.07%)
Feb 01, 2017 7.756 7.756 7.689 7.700 120,759 -0.04(-0.50%)
Jan 31, 2017 7.689 7.745 7.680 7.739 143,943 +0.05(+0.65%)
Jan 30, 2017 7.700 7.700 7.667 7.689 103,186 -0.02(-0.29%)
Jan 27, 2017 7.684 7.711 7.657 7.711 234,494 +0.04(+0.58%)
Jan 26, 2017 7.634 7.676 7.634 7.667 82,430 +0.03(+0.36%)
Jan 25, 2017 7.667 7.696 7.639 7.639 236,374 -0.01(-0.15%)
Jan 24, 2017 7.678 7.678 7.634 7.650 188,531 +0.00(+0.00%)
Jan 23, 2017 7.722 7.722 7.634 7.650 73,037 +0.00(+0.00%)
Jan 20, 2017 7.684 7.684 7.606 7.650 58,097 -0.01(-0.14%)
Jan 19, 2017 7.667 7.667 7.628 7.661 89,748 +0.04(+0.51%)
Jan 18, 2017 7.612 7.656 7.595 7.623 107,249 +0.01(+0.14%)
Jan 17, 2017 7.672 7.694 7.587 7.612 94,709 -0.01(-0.14%)
Jan 13, 2017 7.623 7.623 7.623 0 +0.02(+0.29%)
Jan 12, 2017 7.612 7.617 7.590 7.601 41,963 -0.01(-0.07%)
Jan 11, 2017 7.667 7.667 7.601 7.606 86,117 -0.03(-0.43%)
Jan 10, 2017 7.645 7.656 7.628 7.639 50,341 -0.02(-0.22%)
Jan 09, 2017 7.628 7.667 7.628 7.656 53,033 +0.03(+0.43%)
Jan 06, 2017 7.623 7.639 7.609 7.623 44,037 -0.00(-0.03%)
Jan 05, 2017 7.617 7.645 7.601 7.625 64,448 +0.01(+0.13%)
Jan 04, 2017 7.639 7.672 7.595 7.615 77,676 -0.02(-0.31%)
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.