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 (%)
Sep 29, 2017 8.277 8.289 8.219 8.271 45,711 +0.02(+0.28%)
Sep 28, 2017 8.231 8.264 8.213 8.248 260,456 +0.01(+0.14%)
Sep 27, 2017 8.155 8.237 416,448 -0.03(-0.35%)
Sep 26, 2017 8.312 8.327 8.209 8.266 209,754 -0.05(-0.56%)
Sep 25, 2017 8.324 8.358 8.312 8.312 38,417 -0.03(-0.35%)
Sep 22, 2017 8.318 8.364 8.318 8.341 45,140 +0.03(+0.35%)
Sep 21, 2017 8.347 8.395 8.289 8.312 47,750 -0.04(-0.51%)
Sep 20, 2017 8.320 8.355 8.303 8.355 38,178 +0.06(+0.70%)
Sep 19, 2017 8.308 8.378 8.297 8.297 71,352 -0.03(-0.35%)
Sep 18, 2017 8.366 8.366 8.320 8.326 77,089 -0.02(-0.28%)
Sep 15, 2017 8.291 8.349 8.291 8.349 34,090 +0.03(+0.35%)
Sep 14, 2017 8.291 8.330 8.291 8.320 28,095 +0.02(+0.21%)
Sep 13, 2017 8.280 8.303 8.280 8.303 27,629 +0.01(+0.14%)
Sep 12, 2017 8.337 8.337 8.291 8.291 81,970 -0.02(-0.28%)
Sep 11, 2017 8.314 8.320 8.314 8.314 101,626 +0.01(+0.07%)
Sep 08, 2017 8.308 8.372 8.308 8.308 110,742 -0.02(-0.28%)
Sep 07, 2017 8.326 8.349 8.326 8.332 46,090 -0.01(-0.07%)
Sep 06, 2017 8.314 8.349 8.297 8.337 66,599 +0.02(+0.28%)
Sep 05, 2017 8.314 8.330 8.314 8.314 50,205 -0.02(-0.28%)
Sep 01, 2017 8.355 8.360 8.320 8.337 85,869 +0.00(+0.00%)
Aug 31, 2017 8.343 8.366 8.320 8.337 65,787 +0.03(+0.35%)
Aug 30, 2017 8.326 8.334 8.308 8.308 34,824 -0.01(-0.14%)
Aug 29, 2017 8.314 8.349 8.314 8.320 58,245 -0.03(-0.35%)
Aug 28, 2017 8.372 8.420 8.337 8.349 39,913 +0.03(+0.42%)
Aug 25, 2017 8.326 8.332 8.314 8.314 105,794 +0.01(+0.07%)
Aug 24, 2017 8.314 8.326 8.308 8.308 95,261 +0.00(+0.00%)
Aug 23, 2017 8.326 8.366 8.291 8.308 82,413 -0.01(-0.07%)
Aug 22, 2017 8.308 8.337 8.268 8.314 72,356 +0.05(+0.60%)
Aug 21, 2017 8.310 8.310 8.264 8.264 80,199 -0.03(-0.35%)
Aug 18, 2017 8.299 8.299 8.282 8.293 157,899 +0.03(+0.35%)
Aug 17, 2017 8.328 8.328 8.264 8.264 78,025 -0.02(-0.21%)
Aug 16, 2017 8.310 8.328 8.276 8.282 166,568 +0.01(+0.07%)
Aug 15, 2017 8.293 8.305 8.264 8.276 131,896 -0.05(-0.55%)
Aug 14, 2017 8.362 8.391 8.310 8.322 317,135 +0.00(+0.00%)
Aug 11, 2017 8.144 8.414 8.132 8.322 294,878 +0.07(+0.84%)
Aug 10, 2017 8.293 8.319 8.230 8.253 158,205 -0.04(-0.49%)
Aug 09, 2017 8.373 8.373 8.282 8.293 257,531 -0.03(-0.35%)
Aug 08, 2017 8.310 8.345 8.305 8.322 245,283 +0.01(+0.14%)
Aug 07, 2017 8.259 8.356 8.259 8.310 510,851 +0.10(+1.21%)
Aug 04, 2017 8.247 8.287 8.195 8.211 59,910 +0.01(+0.12%)
Aug 03, 2017 8.218 8.218 8.190 8.201 71,779 +0.01(+0.14%)
Aug 02, 2017 8.161 8.190 8.161 8.190 71,060 +0.03(+0.35%)
Aug 01, 2017 8.190 8.190 8.129 8.161 59,974 -0.02(-0.21%)
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%)
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.