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 (%)
May 29, 2020 7.766 7.773 7.716 7.773 45,428 +0.03(+0.45%)
May 28, 2020 7.655 7.766 7.655 7.738 39,276 +0.06(+0.81%)
May 27, 2020 7.662 7.676 7.620 7.676 24,170 +0.05(+0.64%)
May 26, 2020 7.641 7.641 7.600 7.627 27,516 +0.07(+0.92%)
May 22, 2020 7.551 7.594 7.516 7.558 18,603 +0.02(+0.28%)
May 21, 2020 7.454 7.565 7.454 7.537 25,852 +0.02(+0.23%)
May 20, 2020 7.458 7.547 7.458 7.520 45,504 +0.06(+0.74%)
May 19, 2020 7.444 7.502 7.410 7.465 81,816 +0.04(+0.56%)
May 18, 2020 7.417 7.492 7.397 7.424 78,068 +0.08(+1.03%)
May 15, 2020 7.437 7.455 7.341 7.348 83,352 -0.07(-0.93%)
May 14, 2020 7.513 7.513 7.382 7.417 89,078 -0.10(-1.37%)
May 13, 2020 7.527 7.592 7.465 7.520 91,171 -0.03(-0.46%)
May 12, 2020 7.603 7.651 7.541 7.554 107,817 -0.03(-0.45%)
May 11, 2020 7.623 7.640 7.589 7.589 28,329 -0.05(-0.63%)
May 08, 2020 7.658 7.658 7.586 7.637 73,333 +0.03(+0.45%)
May 07, 2020 7.699 7.720 7.603 7.603 50,453 -0.08(-0.99%)
May 06, 2020 7.782 7.782 7.651 7.678 67,260 -0.09(-1.15%)
May 05, 2020 7.713 7.775 7.713 7.768 153,031 +0.07(+0.89%)
May 04, 2020 7.733 7.733 7.630 7.699 19,092 +0.00(+0.00%)
May 01, 2020 7.651 7.761 7.651 7.699 43,564 -0.10(-1.24%)
Apr 30, 2020 7.720 7.795 7.713 7.795 16,462 +0.09(+1.16%)
Apr 29, 2020 7.616 7.706 7.616 7.706 38,070 +0.13(+1.73%)
Apr 28, 2020 7.541 7.616 7.541 7.575 51,816 +0.01(+0.18%)
Apr 27, 2020 7.603 7.658 7.554 7.561 41,179 -0.05(-0.68%)
Apr 24, 2020 7.623 7.668 7.613 7.613 37,029 -0.04(-0.58%)
Apr 23, 2020 7.582 7.699 7.582 7.658 39,562 +0.03(+0.36%)
Apr 22, 2020 7.568 7.651 7.568 7.630 43,074 +0.09(+1.14%)
Apr 21, 2020 7.626 7.628 7.435 7.544 177,672 -0.12(-1.52%)
Apr 20, 2020 7.558 7.688 7.558 7.660 31,601 -0.02(-0.27%)
Apr 17, 2020 7.701 7.746 7.612 7.681 217,996 -0.01(-0.18%)
Apr 16, 2020 7.749 7.756 7.619 7.694 121,149 -0.05(-0.71%)
Apr 15, 2020 7.845 7.845 7.694 7.749 71,769 -0.14(-1.73%)
Apr 14, 2020 7.845 7.920 7.828 7.886 232,858 +0.15(+1.95%)
Apr 13, 2020 7.995 7.995 7.660 7.736 158,375 -0.16(-2.08%)
Apr 09, 2020 7.749 8.016 7.749 7.900 253,232 +0.24(+3.12%)
Apr 08, 2020 7.606 7.681 7.606 7.660 31,681 +0.01(+0.18%)
Apr 07, 2020 7.544 7.684 7.544 7.647 729,825 +0.13(+1.73%)
Apr 06, 2020 7.503 7.578 7.414 7.517 195,797 +0.16(+2.14%)
Apr 03, 2020 7.428 7.441 7.353 7.359 136,120 -0.07(-0.92%)
Apr 02, 2020 7.154 7.476 7.154 7.428 25,182 +0.17(+2.36%)
Apr 01, 2020 7.346 7.346 7.175 7.257 64,375 -0.22(-2.93%)
Mar 31, 2020 7.400 7.656 7.397 7.476 486,625 +0.08(+1.02%)
Mar 30, 2020 7.353 7.400 7.243 7.400 110,489 +0.05(+0.65%)
Mar 27, 2020 7.086 7.380 6.860 7.353 71,788 +0.05(+0.75%)
Mar 26, 2020 7.346 7.346 7.188 7.298 1,047,700 -0.05(-0.65%)
Mar 25, 2020 6.874 7.421 6.874 7.346 50,248 +0.46(+6.62%)
Mar 24, 2020 6.607 7.017 6.586 6.889 54,690 +0.32(+4.81%)
Mar 23, 2020 6.785 7.093 6.552 6.573 133,691 -0.39(-5.55%)
Mar 20, 2020 6.701 7.306 6.638 6.959 169,379 +0.39(+6.00%)
Mar 19, 2020 6.212 6.572 5.859 6.565 95,902 +0.33(+5.34%)
Mar 18, 2020 6.790 6.993 6.025 6.233 183,020 -0.89(-12.49%)
Mar 17, 2020 7.048 7.197 7.041 7.122 111,308 +0.07(+1.06%)
Mar 16, 2020 7.428 7.428 6.898 7.048 186,777 -0.72(-9.27%)
Mar 13, 2020 7.516 7.788 7.516 7.767 75,852 +0.39(+5.34%)
Mar 12, 2020 7.760 7.760 6.950 7.373 88,333 -0.73(-8.97%)
Mar 11, 2020 8.351 8.351 8.025 8.100 53,283 -0.32(-3.79%)
Mar 10, 2020 8.419 8.439 8.358 8.419 771,069 +0.07(+0.90%)
Mar 09, 2020 8.650 8.650 7.917 8.344 146,393 -0.52(-5.82%)
Mar 06, 2020 8.806 8.860 8.752 8.860 37,410 -0.05(-0.61%)
Mar 05, 2020 8.983 8.989 8.799 8.915 131,791 -0.13(-1.43%)
Mar 04, 2020 8.867 9.071 8.867 9.044 75,469 +0.18(+2.07%)
Mar 03, 2020 8.799 8.874 8.792 8.860 134,385 +0.14(+1.56%)
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.