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 )

11.26 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2023 8.474 8.526 8.421 8.474 38,553 +0.01(+0.10%)
May 30, 2023 8.447 8.518 8.418 8.465 66,775 +0.02(+0.21%)
May 26, 2023 8.456 8.526 8.430 8.447 50,978 -0.01(-0.10%)
May 25, 2023 8.518 8.585 8.447 8.456 38,710 -0.07(-0.83%)
May 24, 2023 8.526 8.579 8.465 8.526 42,201 -0.03(-0.31%)
May 23, 2023 8.579 8.579 8.553 8.553 53,559 -0.02(-0.21%)
May 22, 2023 8.588 8.606 8.562 8.571 64,946 -0.04(-0.41%)
May 19, 2023 8.535 8.641 8.518 8.606 70,914 +0.08(+0.99%)
May 18, 2023 8.486 8.582 8.469 8.521 44,335 +0.01(+0.10%)
May 17, 2023 8.547 8.547 8.477 8.512 28,173 -0.01(-0.10%)
May 16, 2023 8.512 8.687 8.460 8.521 52,944 +0.02(+0.21%)
May 15, 2023 8.521 8.696 8.486 8.504 45,409 -0.02(-0.21%)
May 12, 2023 8.600 8.626 8.512 8.521 40,438 -0.10(-1.12%)
May 11, 2023 8.609 8.661 8.609 8.617 34,197 -0.02(-0.20%)
May 10, 2023 8.696 8.696 8.609 8.635 29,990 -0.03(-0.30%)
May 09, 2023 8.617 8.679 8.574 8.661 10,031 +0.00(+0.00%)
May 08, 2023 8.696 8.696 8.626 8.661 27,303 -0.05(-0.60%)
May 05, 2023 8.749 8.775 8.670 8.714 34,928 +0.03(+0.30%)
May 04, 2023 8.696 8.722 8.644 8.687 15,582 -0.03(-0.30%)
May 03, 2023 8.565 8.714 8.565 8.714 88,450 +0.14(+1.63%)
May 02, 2023 8.617 8.670 8.556 8.574 24,427 -0.06(-0.71%)
May 01, 2023 8.600 8.679 8.582 8.635 47,612 -0.03(-0.30%)
Apr 28, 2023 8.626 8.696 8.626 8.661 31,601 +0.01(+0.10%)
Apr 27, 2023 8.582 8.661 8.547 8.652 60,830 +0.04(+0.51%)
Apr 26, 2023 8.600 8.635 8.521 8.609 57,419 -0.01(-0.10%)
Apr 25, 2023 8.705 8.705 8.591 8.617 53,066 -0.10(-1.20%)
Apr 24, 2023 8.705 8.757 8.687 8.722 45,806 +0.01(+0.10%)
Apr 21, 2023 8.722 8.775 8.696 8.714 18,459 -0.04(-0.44%)
Apr 20, 2023 8.752 8.757 8.700 8.752 27,262 +0.03(+0.40%)
Apr 19, 2023 8.709 8.752 8.709 8.717 15,943 -0.02(-0.20%)
Apr 18, 2023 8.691 8.752 8.691 8.735 43,170 +0.04(+0.50%)
Apr 17, 2023 8.787 8.796 8.691 8.691 53,421 -0.05(-0.60%)
Apr 14, 2023 8.717 8.783 8.717 8.743 25,178 -0.02(-0.20%)
Apr 13, 2023 8.787 8.787 8.717 8.761 32,107 +0.01(+0.10%)
Apr 12, 2023 8.787 8.874 8.605 8.752 88,992 -0.04(-0.44%)
Apr 11, 2023 8.726 8.813 8.726 8.791 17,461 +0.04(+0.45%)
Apr 10, 2023 8.631 8.752 8.605 8.752 45,562 +0.08(+0.90%)
Apr 06, 2023 8.709 8.754 8.674 8.674 45,176 -0.03(-0.40%)
Apr 05, 2023 8.735 8.864 8.683 8.709 69,871 -0.11(-1.28%)
Apr 04, 2023 8.917 8.917 8.726 8.822 152,810 -0.16(-1.84%)
Apr 03, 2023 9.082 9.134 8.961 8.987 79,474 -0.09(-0.96%)
Mar 31, 2023 8.995 9.086 8.984 9.073 44,171 +0.14(+1.55%)
Mar 30, 2023 8.865 8.969 8.865 8.934 30,102 +0.08(+0.88%)
Mar 29, 2023 8.848 8.896 8.839 8.856 16,874 +0.06(+0.69%)
Mar 28, 2023 8.822 8.891 8.752 8.796 13,807 -0.06(-0.69%)
Mar 27, 2023 8.770 8.856 8.770 8.856 24,483 +0.10(+1.19%)
Mar 24, 2023 8.761 8.778 8.691 8.752 27,079 +0.01(+0.10%)
Mar 23, 2023 8.735 8.781 8.700 8.743 22,167 +0.05(+0.60%)
Mar 22, 2023 8.934 8.934 8.691 8.691 26,112 -0.20(-2.25%)
Mar 21, 2023 8.717 8.952 8.717 8.891 21,861 +0.16(+1.79%)
Mar 20, 2023 8.735 8.770 8.520 8.735 28,099 +0.04(+0.49%)
Mar 17, 2023 8.769 8.825 8.675 8.692 12,514 -0.12(-1.37%)
Mar 16, 2023 8.649 8.812 8.640 8.812 31,281 +0.07(+0.79%)
Mar 15, 2023 8.683 8.743 8.606 8.743 32,176 +0.10(+1.20%)
Mar 14, 2023 8.580 8.761 8.580 8.640 43,702 +0.06(+0.75%)
Mar 13, 2023 8.761 8.761 8.545 8.576 47,755 -0.19(-2.20%)
Mar 10, 2023 8.890 8.890 8.769 8.769 20,155 -0.06(-0.68%)
Mar 09, 2023 9.027 9.063 8.829 8.829 45,589 -0.22(-2.38%)
Mar 08, 2023 8.950 9.122 8.950 9.045 51,787 +0.10(+1.15%)
Mar 07, 2023 8.890 9.156 8.890 8.941 37,282 +0.02(+0.19%)
Mar 06, 2023 8.967 9.053 8.924 8.924 47,050 -0.05(-0.58%)
Mar 03, 2023 8.959 9.062 8.916 8.976 41,689 +0.05(+0.58%)
Mar 02, 2023 8.984 9.165 8.847 8.924 77,528 -0.06(-0.67%)
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.