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 )

10.94 +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 (%)
Mar 31, 2017 7.849 7.945 7.834 7.939 78,714 +0.11(+1.44%)
Mar 30, 2017 8.007 8.007 7.816 7.827 133,794 -0.13(-1.63%)
Mar 29, 2017 7.951 7.967 7.948 7.956 48,581 +0.01(+0.07%)
Mar 28, 2017 7.934 7.962 7.934 7.951 64,321 +0.03(+0.35%)
Mar 27, 2017 7.906 7.973 7.872 7.922 51,363 -0.03(-0.35%)
Mar 24, 2017 7.962 7.967 7.900 7.951 55,643 +0.03(+0.35%)
Mar 23, 2017 7.900 7.979 7.900 7.922 49,371 +0.01(+0.07%)
Mar 22, 2017 7.877 7.917 7.855 7.917 59,528 +0.02(+0.21%)
Mar 21, 2017 7.844 7.905 7.844 7.900 94,765 +0.06(+0.78%)
Mar 20, 2017 7.844 7.844 7.833 7.838 63,362 -0.01(-0.07%)
Mar 17, 2017 7.833 7.844 7.822 7.844 57,489 +0.02(+0.21%)
Mar 16, 2017 7.878 7.888 7.827 7.827 96,577 -0.04(-0.50%)
Mar 15, 2017 7.816 7.866 7.771 7.866 68,993 +0.06(+0.79%)
Mar 14, 2017 7.844 7.844 7.779 7.805 189,186 -0.04(-0.57%)
Mar 13, 2017 7.833 7.861 7.830 7.850 31,867 +0.02(+0.21%)
Mar 10, 2017 7.799 7.833 7.766 7.833 83,713 +0.05(+0.65%)
Mar 09, 2017 7.783 7.799 7.712 7.783 149,844 -0.03(-0.36%)
Mar 08, 2017 7.838 7.844 7.777 7.811 100,595 -0.02(-0.21%)
Mar 07, 2017 7.844 7.844 7.816 7.827 151,970 -0.01(-0.07%)
Mar 06, 2017 7.838 7.844 7.827 7.833 86,365 -0.01(-0.14%)
Mar 03, 2017 7.805 7.844 7.805 7.844 87,169 +0.03(+0.43%)
Mar 02, 2017 7.838 7.850 7.805 7.811 158,971 -0.01(-0.14%)
Mar 01, 2017 7.827 7.827 7.805 7.822 67,683 +0.01(+0.14%)
Feb 28, 2017 7.822 7.827 7.799 7.811 65,383 -0.01(-0.14%)
Feb 27, 2017 7.822 7.827 7.807 7.822 71,787 +0.01(+0.07%)
Feb 24, 2017 7.783 7.822 7.783 7.816 67,600 +0.03(+0.36%)
Feb 23, 2017 7.788 7.805 7.767 7.788 88,202 +0.01(+0.14%)
Feb 22, 2017 7.760 7.783 7.743 7.777 57,913 +0.03(+0.43%)
Feb 21, 2017 7.822 7.822 7.732 7.743 93,938 -0.03(-0.36%)
Feb 17, 2017 7.771 7.771 7.771 0 +0.02(+0.29%)
Feb 16, 2017 7.794 7.794 7.749 7.749 40,630 -0.02(-0.22%)
Feb 15, 2017 7.782 7.782 7.749 7.766 72,378 -0.01(-0.14%)
Feb 14, 2017 7.766 7.799 7.755 7.777 51,601 -0.01(-0.07%)
Feb 13, 2017 7.794 7.799 7.782 7.783 38,924 +0.02(+0.29%)
Feb 10, 2017 7.799 7.832 7.755 7.760 139,993 -0.06(-0.71%)
Feb 09, 2017 7.760 7.849 7.755 7.816 37,686 +0.06(+0.72%)
Feb 08, 2017 7.749 7.771 7.724 7.760 56,780 +0.02(+0.22%)
Feb 07, 2017 7.727 7.744 7.721 7.744 80,908 +0.02(+0.22%)
Feb 06, 2017 7.738 7.744 7.716 7.727 192,608 -0.01(-0.14%)
Feb 03, 2017 7.694 7.738 7.683 7.738 146,719 +0.04(+0.58%)
Feb 02, 2017 7.705 7.727 7.683 7.694 96,532 -0.01(-0.07%)
Feb 01, 2017 7.755 7.755 7.688 7.699 120,774 -0.04(-0.50%)
Jan 31, 2017 7.688 7.744 7.679 7.738 143,961 +0.05(+0.65%)
Jan 30, 2017 7.699 7.699 7.666 7.688 103,199 -0.02(-0.29%)
Jan 27, 2017 7.683 7.710 7.656 7.710 234,524 +0.04(+0.58%)
Jan 26, 2017 7.633 7.675 7.633 7.666 82,441 +0.03(+0.36%)
Jan 25, 2017 7.666 7.695 7.638 7.638 236,404 -0.01(-0.15%)
Jan 24, 2017 7.677 7.677 7.633 7.649 188,555 +0.00(+0.00%)
Jan 23, 2017 7.721 7.721 7.633 7.649 73,046 +0.00(+0.00%)
Jan 20, 2017 7.683 7.683 7.605 7.649 58,104 -0.01(-0.14%)
Jan 19, 2017 7.666 7.666 7.627 7.660 89,760 +0.04(+0.51%)
Jan 18, 2017 7.611 7.655 7.594 7.622 107,263 +0.01(+0.14%)
Jan 17, 2017 7.671 7.693 7.586 7.611 94,721 -0.01(-0.14%)
Jan 13, 2017 7.622 7.622 7.622 0 +0.02(+0.29%)
Jan 12, 2017 7.611 7.616 7.589 7.600 41,969 -0.01(-0.07%)
Jan 11, 2017 7.666 7.666 7.600 7.605 86,128 -0.03(-0.43%)
Jan 10, 2017 7.644 7.655 7.627 7.638 50,347 -0.02(-0.22%)
Jan 09, 2017 7.627 7.666 7.627 7.655 53,040 +0.03(+0.43%)
Jan 06, 2017 7.622 7.638 7.609 7.622 44,043 -0.00(-0.03%)
Jan 05, 2017 7.616 7.644 7.600 7.624 64,456 +0.01(+0.13%)
Jan 04, 2017 7.638 7.671 7.594 7.614 77,686 -0.02(-0.31%)
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.