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 )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 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%)
May 01, 2017 8.029 8.068 8.021 8.023 42,559 -0.03(-0.35%)
Apr 28, 2017 8.035 8.067 8.034 8.052 37,441 +0.02(+0.21%)
Apr 27, 2017 8.035 8.040 8.006 8.035 44,457 +0.00(+0.00%)
Apr 26, 2017 8.018 8.035 7.995 8.035 86,410 +0.03(+0.42%)
Apr 25, 2017 8.001 8.023 7.972 8.001 91,255 +0.05(+0.57%)
Apr 24, 2017 8.035 8.035 7.950 7.955 41,700 +0.01(+0.07%)
Apr 21, 2017 7.995 7.995 7.933 7.950 80,457 -0.01(-0.07%)
Apr 20, 2017 7.882 7.955 7.882 7.955 89,116 +0.05(+0.57%)
Apr 19, 2017 7.916 7.950 7.897 7.910 74,743 -0.01(-0.10%)
Apr 18, 2017 7.884 7.923 7.873 7.918 43,265 +0.02(+0.28%)
Apr 17, 2017 7.867 7.923 7.862 7.895 83,402 +0.02(+0.21%)
Apr 13, 2017 7.873 7.918 7.839 7.878 94,184 +0.00(+0.00%)
Apr 12, 2017 7.918 7.918 7.856 7.878 103,412 -0.05(-0.64%)
Apr 11, 2017 7.963 7.963 7.901 7.929 98,256 -0.03(-0.42%)
Apr 10, 2017 7.923 7.968 7.878 7.963 83,338 +0.04(+0.57%)
Apr 07, 2017 7.918 7.918 7.895 7.918 75,539 +0.00(+0.00%)
Apr 06, 2017 7.929 7.929 7.901 7.918 90,411 +0.00(+0.00%)
Apr 05, 2017 7.878 7.923 7.862 7.918 98,423 +0.06(+0.72%)
Apr 04, 2017 7.923 7.923 7.800 7.862 154,002 -0.09(-1.13%)
Apr 03, 2017 7.929 7.952 7.901 7.952 39,854 +0.01(+0.14%)
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%)
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.