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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 8.832 8.860 8.749 8.824 132,442 +0.02(+0.19%)
May 27, 2022 8.707 8.841 8.707 8.807 24,075 +0.12(+1.34%)
May 26, 2022 8.666 8.732 8.666 8.691 115,551 +0.07(+0.87%)
May 25, 2022 8.624 8.666 8.616 8.616 79,808 -0.06(-0.67%)
May 24, 2022 8.716 8.724 8.635 8.674 148,130 -0.06(-0.67%)
May 23, 2022 8.782 8.791 8.682 8.732 63,002 -0.01(-0.11%)
May 20, 2022 8.560 8.791 8.534 8.742 418,387 +0.21(+2.51%)
May 19, 2022 8.470 8.560 8.470 8.527 54,447 +0.01(+0.10%)
May 18, 2022 8.511 8.610 8.494 8.519 64,734 +0.00(+0.00%)
May 17, 2022 8.453 8.544 8.453 8.519 54,354 +0.07(+0.88%)
May 16, 2022 8.453 8.500 8.420 8.445 87,717 -0.01(-0.10%)
May 13, 2022 8.453 8.527 8.448 8.453 44,896 +0.02(+0.20%)
May 12, 2022 8.602 8.602 8.437 8.437 95,318 -0.13(-1.54%)
May 11, 2022 8.618 8.676 8.569 8.569 80,432 -0.07(-0.86%)
May 10, 2022 8.593 8.659 8.552 8.643 128,617 +0.11(+1.26%)
May 09, 2022 8.684 8.684 8.527 8.536 168,641 -0.15(-1.71%)
May 06, 2022 8.701 8.701 8.668 8.684 45,921 -0.02(-0.19%)
May 05, 2022 8.758 8.778 8.635 8.701 75,016 -0.10(-1.12%)
May 04, 2022 8.791 8.857 8.783 8.800 324,535 +0.00(+0.00%)
May 03, 2022 8.849 8.849 8.775 8.800 99,811 -0.01(-0.07%)
May 02, 2022 9.072 9.072 8.800 8.806 237,030 -0.25(-2.75%)
Apr 29, 2022 9.121 9.126 9.039 9.055 46,515 -0.04(-0.45%)
Apr 28, 2022 9.154 9.154 9.080 9.096 71,266 -0.01(-0.09%)
Apr 27, 2022 9.228 9.228 9.080 9.105 108,175 -0.12(-1.34%)
Apr 26, 2022 9.303 9.311 9.204 9.228 33,223 -0.06(-0.62%)
Apr 25, 2022 9.237 9.303 9.204 9.286 50,435 +0.05(+0.54%)
Apr 22, 2022 9.336 9.393 9.228 9.237 102,911 -0.12(-1.23%)
Apr 21, 2022 9.402 9.410 9.344 9.352 35,238 -0.03(-0.34%)
Apr 20, 2022 9.359 9.400 9.359 9.384 85,147 +0.06(+0.70%)
Apr 19, 2022 9.229 9.359 9.229 9.319 51,433 +0.09(+0.98%)
Apr 18, 2022 9.278 9.327 9.216 9.229 79,578 -0.01(-0.09%)
Apr 14, 2022 9.261 9.388 9.237 9.237 52,104 -0.01(-0.09%)
Apr 13, 2022 9.237 9.296 9.237 9.245 76,216 +0.02(+0.22%)
Apr 12, 2022 9.253 9.278 9.204 9.225 78,260 -0.01(-0.13%)
Apr 11, 2022 9.319 9.361 9.212 9.237 111,180 -0.08(-0.88%)
Apr 08, 2022 9.343 9.383 9.319 9.319 65,308 -0.07(-0.78%)
Apr 07, 2022 9.400 9.441 9.368 9.392 41,640 +0.00(+0.00%)
Apr 06, 2022 9.458 9.466 9.343 9.392 56,812 -0.06(-0.61%)
Apr 05, 2022 9.523 9.572 9.433 9.449 83,895 -0.07(-0.77%)
Apr 04, 2022 9.482 9.556 9.482 9.523 59,226 +0.04(+0.43%)
Apr 01, 2022 9.417 9.482 9.417 9.482 63,765 +0.03(+0.35%)
Mar 31, 2022 9.433 9.473 9.433 9.449 46,632 +0.04(+0.43%)
Mar 30, 2022 9.359 9.466 9.359 9.408 29,643 +0.03(+0.35%)
Mar 29, 2022 9.327 9.400 9.327 9.376 46,566 +0.03(+0.35%)
Mar 28, 2022 9.286 9.384 9.286 9.343 30,670 +0.04(+0.44%)
Mar 25, 2022 9.408 9.448 9.245 9.302 69,462 -0.11(-1.13%)
Mar 24, 2022 9.449 9.449 9.384 9.408 27,670 -0.03(-0.35%)
Mar 23, 2022 9.441 9.466 9.425 9.441 60,817 -0.01(-0.15%)
Mar 22, 2022 9.504 9.504 9.443 9.455 64,605 -0.02(-0.17%)
Mar 21, 2022 9.439 9.479 9.439 9.471 43,610 +0.06(+0.60%)
Mar 18, 2022 9.447 9.504 9.407 9.415 77,047 -0.02(-0.26%)
Mar 17, 2022 9.309 9.447 9.285 9.439 74,002 +0.13(+1.39%)
Mar 16, 2022 9.261 9.342 9.261 9.309 55,274 +0.14(+1.50%)
Mar 15, 2022 9.131 9.277 9.131 9.172 65,069 +0.04(+0.44%)
Mar 14, 2022 9.342 9.360 9.091 9.131 96,406 -0.19(-2.00%)
Mar 11, 2022 9.334 9.366 9.316 9.317 51,054 +0.02(+0.17%)
Mar 10, 2022 9.317 9.329 9.278 9.301 61,371 -0.02(-0.17%)
Mar 09, 2022 9.326 9.334 9.301 9.317 63,194 +0.05(+0.52%)
Mar 08, 2022 9.293 9.301 9.253 9.269 87,667 -0.02(-0.26%)
Mar 07, 2022 9.431 9.441 9.293 9.293 123,390 -0.11(-1.21%)
Mar 04, 2022 9.447 9.476 9.398 9.407 107,618 -0.07(-0.77%)
Mar 03, 2022 9.463 9.488 9.455 9.479 56,166 +0.02(+0.17%)
Mar 02, 2022 9.471 9.496 9.431 9.463 111,336 -0.01(-0.09%)
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.