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 )

10.79 -0.06 (-0.55%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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 7.765 7.772 7.715 7.772 45,434 +0.03(+0.45%)
May 28, 2020 7.654 7.765 7.654 7.737 39,280 +0.06(+0.81%)
May 27, 2020 7.661 7.675 7.620 7.675 24,173 +0.05(+0.64%)
May 26, 2020 7.640 7.640 7.599 7.626 27,520 +0.07(+0.92%)
May 22, 2020 7.550 7.593 7.516 7.557 18,606 +0.02(+0.28%)
May 21, 2020 7.453 7.564 7.453 7.536 25,855 +0.02(+0.23%)
May 20, 2020 7.457 7.547 7.457 7.519 45,510 +0.06(+0.74%)
May 19, 2020 7.443 7.501 7.409 7.464 81,826 +0.04(+0.56%)
May 18, 2020 7.416 7.491 7.396 7.423 78,078 +0.08(+1.03%)
May 15, 2020 7.436 7.454 7.340 7.347 83,363 -0.07(-0.93%)
May 14, 2020 7.512 7.512 7.381 7.416 89,090 -0.10(-1.37%)
May 13, 2020 7.526 7.591 7.464 7.519 91,182 -0.03(-0.46%)
May 12, 2020 7.602 7.650 7.540 7.553 107,830 -0.03(-0.45%)
May 11, 2020 7.622 7.639 7.588 7.588 28,333 -0.05(-0.63%)
May 08, 2020 7.657 7.657 7.585 7.636 73,342 +0.03(+0.45%)
May 07, 2020 7.698 7.719 7.602 7.602 50,459 -0.08(-0.99%)
May 06, 2020 7.781 7.781 7.650 7.677 67,268 -0.09(-1.15%)
May 05, 2020 7.712 7.774 7.712 7.767 153,050 +0.07(+0.89%)
May 04, 2020 7.732 7.732 7.629 7.698 19,095 +0.00(+0.00%)
May 01, 2020 7.650 7.760 7.650 7.698 43,569 -0.10(-1.24%)
Apr 30, 2020 7.719 7.794 7.712 7.794 16,465 +0.09(+1.16%)
Apr 29, 2020 7.615 7.705 7.615 7.705 38,075 +0.13(+1.73%)
Apr 28, 2020 7.540 7.615 7.540 7.574 51,823 +0.01(+0.18%)
Apr 27, 2020 7.602 7.657 7.553 7.560 41,185 -0.05(-0.68%)
Apr 24, 2020 7.622 7.667 7.612 7.612 37,034 -0.04(-0.58%)
Apr 23, 2020 7.581 7.698 7.581 7.657 39,567 +0.03(+0.36%)
Apr 22, 2020 7.567 7.650 7.567 7.629 43,080 +0.09(+1.14%)
Apr 21, 2020 7.625 7.627 7.434 7.543 177,694 -0.12(-1.52%)
Apr 20, 2020 7.557 7.687 7.557 7.659 31,605 -0.02(-0.27%)
Apr 17, 2020 7.700 7.745 7.611 7.680 218,024 -0.01(-0.18%)
Apr 16, 2020 7.748 7.755 7.618 7.694 121,165 -0.05(-0.71%)
Apr 15, 2020 7.844 7.844 7.694 7.748 71,778 -0.14(-1.73%)
Apr 14, 2020 7.844 7.919 7.827 7.885 232,888 +0.15(+1.95%)
Apr 13, 2020 7.994 7.994 7.659 7.735 158,395 -0.16(-2.08%)
Apr 09, 2020 7.748 8.015 7.748 7.899 253,265 +0.24(+3.12%)
Apr 08, 2020 7.605 7.680 7.605 7.659 31,685 +0.01(+0.18%)
Apr 07, 2020 7.543 7.683 7.543 7.646 729,918 +0.13(+1.73%)
Apr 06, 2020 7.502 7.577 7.413 7.516 195,822 +0.16(+2.14%)
Apr 03, 2020 7.427 7.440 7.352 7.358 136,137 -0.07(-0.92%)
Apr 02, 2020 7.153 7.475 7.153 7.427 25,186 +0.17(+2.36%)
Apr 01, 2020 7.345 7.345 7.174 7.256 64,383 -0.22(-2.93%)
Mar 31, 2020 7.399 7.655 7.396 7.475 486,687 +0.08(+1.02%)
Mar 30, 2020 7.352 7.399 7.242 7.399 110,503 +0.05(+0.65%)
Mar 27, 2020 7.085 7.379 6.859 7.352 71,797 +0.05(+0.75%)
Mar 26, 2020 7.345 7.345 7.187 7.297 1,047,832 -0.05(-0.65%)
Mar 25, 2020 6.873 7.420 6.873 7.345 50,255 +0.46(+6.62%)
Mar 24, 2020 6.606 7.016 6.586 6.888 54,697 +0.32(+4.81%)
Mar 23, 2020 6.784 7.092 6.551 6.572 133,708 -0.39(-5.55%)
Mar 20, 2020 6.700 7.305 6.637 6.958 169,400 +0.39(+6.00%)
Mar 19, 2020 6.212 6.571 5.859 6.565 95,914 +0.33(+5.34%)
Mar 18, 2020 6.789 6.992 6.024 6.232 183,043 -0.89(-12.49%)
Mar 17, 2020 7.047 7.196 7.040 7.121 111,322 +0.07(+1.06%)
Mar 16, 2020 7.427 7.427 6.897 7.047 186,801 -0.72(-9.27%)
Mar 13, 2020 7.515 7.787 7.515 7.766 75,861 +0.39(+5.34%)
Mar 12, 2020 7.759 7.759 6.950 7.372 88,344 -0.73(-8.97%)
Mar 11, 2020 8.350 8.350 8.024 8.099 53,290 -0.32(-3.79%)
Mar 10, 2020 8.418 8.438 8.357 8.418 771,166 +0.07(+0.89%)
Mar 09, 2020 8.649 8.649 7.916 8.343 146,412 -0.52(-5.82%)
Mar 06, 2020 8.805 8.859 8.751 8.859 37,415 -0.05(-0.61%)
Mar 05, 2020 8.981 8.988 8.798 8.914 131,808 -0.13(-1.43%)
Mar 04, 2020 8.866 9.070 8.866 9.042 75,478 +0.18(+2.07%)
Mar 03, 2020 8.798 8.873 8.791 8.859 134,402 +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.