Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 8.126 8.190 8.121 8.178 91,289 +0.07(+0.92%)
Jul 28, 2017 8.121 8.121 8.092 8.103 28,019 +0.02(+0.21%)
Jul 27, 2017 8.103 8.138 8.080 8.086 88,029 -0.01(-0.14%)
Jul 26, 2017 8.069 8.103 8.062 8.098 31,810 +0.06(+0.71%)
Jul 25, 2017 8.057 8.073 8.040 8.040 49,402 -0.02(-0.21%)
Jul 24, 2017 8.069 8.069 8.049 8.057 34,621 -0.01(-0.14%)
Jul 21, 2017 8.069 8.080 8.029 8.069 23,612 +0.02(+0.21%)
Jul 20, 2017 8.080 8.080 8.046 8.052 69,485 +0.02(+0.19%)
Jul 19, 2017 8.071 8.071 8.036 8.036 43,488 -0.02(-0.21%)
Jul 18, 2017 8.014 8.065 8.014 8.054 53,511 +0.02(+0.21%)
Jul 17, 2017 8.065 8.065 8.014 8.036 79,668 +0.00(+0.00%)
Jul 14, 2017 8.031 8.040 8.019 8.036 16,746 +0.02(+0.21%)
Jul 13, 2017 8.025 8.076 8.002 8.019 34,271 -0.01(-0.07%)
Jul 12, 2017 8.031 8.071 8.008 8.025 60,248 -0.01(-0.07%)
Jul 11, 2017 8.042 8.054 8.014 8.031 35,671 -0.02(-0.28%)
Jul 10, 2017 7.996 8.054 7.974 8.054 96,693 +0.07(+0.93%)
Jul 07, 2017 7.968 7.985 7.945 7.979 51,773 +0.06(+0.72%)
Jul 06, 2017 7.991 8.025 7.916 7.922 103,484 -0.08(-1.00%)
Jul 05, 2017 8.025 8.025 7.974 8.002 64,563 -0.03(-0.42%)
Jul 03, 2017 8.031 8.048 8.014 8.036 16,688 +0.01(+0.06%)
Jun 30, 2017 8.054 8.059 7.979 8.031 96,715 +0.06(+0.72%)
Jun 29, 2017 8.014 8.014 7.956 7.974 60,609 -0.01(-0.14%)
Jun 28, 2017 7.974 8.002 7.962 7.985 29,854 +0.01(+0.14%)
Jun 27, 2017 8.025 8.025 7.956 7.974 44,119 -0.02(-0.29%)
Jun 26, 2017 8.031 8.059 7.979 7.996 62,531 -0.03(-0.36%)
Jun 23, 2017 8.031 8.040 8.003 8.025 30,889 +0.01(+0.14%)
Jun 22, 2017 8.088 8.088 8.008 8.014 33,127 -0.05(-0.57%)
Jun 21, 2017 8.094 8.116 8.014 8.059 100,906 -0.00(-0.02%)
Jun 20, 2017 8.050 8.078 8.027 8.061 31,562 -0.02(-0.21%)
Jun 19, 2017 8.050 8.078 8.050 8.078 27,780 +0.04(+0.49%)
Jun 16, 2017 7.987 8.073 7.987 8.039 47,277 +0.03(+0.35%)
Jun 15, 2017 7.948 8.010 7.948 8.010 34,594 +0.01(+0.14%)
Jun 14, 2017 8.016 8.044 7.993 7.999 45,643 +0.00(+0.00%)
Jun 13, 2017 7.982 8.004 7.970 7.999 66,251 +0.03(+0.36%)
Jun 12, 2017 7.987 7.993 7.948 7.970 30,844 -0.01(-0.07%)
Jun 09, 2017 7.982 7.999 7.970 7.976 15,146 +0.01(+0.07%)
Jun 08, 2017 8.016 8.044 7.965 7.970 71,931 -0.05(-0.57%)
Jun 07, 2017 8.039 8.039 8.004 8.016 34,698 -0.02(-0.21%)
Jun 06, 2017 8.033 8.039 8.016 8.033 27,838 -0.01(-0.14%)
Jun 05, 2017 7.976 8.050 7.976 8.044 33,344 +0.06(+0.71%)
Jun 02, 2017 7.993 8.004 7.982 7.987 46,174 +0.00(+0.00%)
Jun 01, 2017 7.982 7.999 7.948 7.987 32,239 +0.00(+0.00%)
May 31, 2017 7.993 7.999 7.931 7.987 79,265 -0.00(-0.00%)
May 30, 2017 8.004 8.004 7.942 7.987 26,146 -0.02(-0.28%)
May 26, 2017 8.027 8.039 7.982 8.010 46,723 -0.01(-0.14%)
May 25, 2017 7.993 8.033 7.977 8.021 67,937 +0.05(+0.57%)
May 24, 2017 7.970 7.999 7.959 7.976 39,903 -0.02(-0.21%)
May 23, 2017 8.004 8.010 7.980 7.993 18,700 +0.00(+0.00%)
May 22, 2017 8.010 8.010 7.959 7.993 17,092 +0.02(+0.19%)
May 19, 2017 7.950 7.978 7.888 7.978 61,882 +0.04(+0.50%)
May 18, 2017 7.933 7.950 7.924 7.938 35,076 -0.01(-0.07%)
May 17, 2017 7.950 7.971 7.938 7.944 11,681 -0.03(-0.42%)
May 16, 2017 7.967 7.978 7.955 7.978 20,172 -0.01(-0.07%)
May 15, 2017 7.967 7.984 7.938 7.984 69,851 -0.01(-0.07%)
May 12, 2017 7.984 8.013 7.972 7.989 20,240 -0.01(-0.14%)
May 11, 2017 7.995 8.012 7.973 8.001 24,944 +0.02(+0.21%)
May 10, 2017 7.989 8.001 7.944 7.984 55,746 -0.01(-0.07%)
May 09, 2017 8.006 8.018 7.967 7.989 39,392 +0.01(+0.07%)
May 08, 2017 8.001 8.001 7.972 7.984 38,430 -0.01(-0.14%)
May 05, 2017 7.933 8.006 7.933 7.995 20,208 +0.07(+0.86%)
May 04, 2017 7.967 7.967 7.910 7.927 25,174 -0.04(-0.50%)
May 03, 2017 7.950 7.972 7.899 7.967 132,083 +0.01(+0.14%)
May 02, 2017 8.018 8.049 7.938 7.955 63,945 -0.07(-0.85%)
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.