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 )

10.81 -0.04 (-0.37%)
Streaming Delayed Price Updated: 12:22 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 31, 2022 8.770 8.798 8.688 8.762 133,380 +0.02(+0.19%)
May 27, 2022 8.646 8.778 8.646 8.745 24,246 +0.12(+1.34%)
May 26, 2022 8.605 8.671 8.605 8.630 116,370 +0.07(+0.87%)
May 25, 2022 8.564 8.605 8.555 8.555 80,374 -0.06(-0.67%)
May 24, 2022 8.654 8.663 8.574 8.613 149,180 -0.06(-0.67%)
May 23, 2022 8.721 8.729 8.621 8.671 63,449 -0.01(-0.11%)
May 20, 2022 8.500 8.729 8.474 8.680 421,352 +0.21(+2.51%)
May 19, 2022 8.410 8.500 8.410 8.467 54,833 +0.01(+0.10%)
May 18, 2022 8.451 8.549 8.435 8.459 65,193 +0.00(+0.00%)
May 17, 2022 8.394 8.484 8.394 8.459 54,739 +0.07(+0.88%)
May 16, 2022 8.394 8.440 8.361 8.385 88,338 -0.01(-0.10%)
May 13, 2022 8.394 8.467 8.388 8.394 45,214 +0.02(+0.20%)
May 12, 2022 8.541 8.541 8.377 8.377 95,994 -0.13(-1.54%)
May 11, 2022 8.557 8.615 8.508 8.508 81,002 -0.07(-0.86%)
May 10, 2022 8.533 8.598 8.492 8.582 129,528 +0.11(+1.26%)
May 09, 2022 8.623 8.623 8.467 8.476 169,836 -0.15(-1.71%)
May 06, 2022 8.639 8.639 8.607 8.623 46,246 -0.02(-0.19%)
May 05, 2022 8.697 8.716 8.574 8.639 75,548 -0.10(-1.12%)
May 04, 2022 8.729 8.795 8.721 8.738 326,835 +0.00(+0.00%)
May 03, 2022 8.787 8.787 8.713 8.738 100,518 -0.01(-0.07%)
May 02, 2022 9.008 9.008 8.738 8.744 238,710 -0.25(-2.75%)
Apr 29, 2022 9.057 9.062 8.975 8.991 46,845 -0.04(-0.45%)
Apr 28, 2022 9.090 9.090 9.016 9.032 71,771 -0.01(-0.09%)
Apr 27, 2022 9.163 9.163 9.016 9.041 108,942 -0.12(-1.34%)
Apr 26, 2022 9.237 9.245 9.139 9.163 33,458 -0.06(-0.62%)
Apr 25, 2022 9.172 9.237 9.139 9.221 50,793 +0.05(+0.54%)
Apr 22, 2022 9.270 9.327 9.163 9.172 103,641 -0.11(-1.23%)
Apr 21, 2022 9.335 9.344 9.278 9.286 35,488 -0.03(-0.34%)
Apr 20, 2022 9.294 9.334 9.294 9.318 85,750 +0.06(+0.70%)
Apr 19, 2022 9.164 9.294 9.164 9.253 51,798 +0.09(+0.98%)
Apr 18, 2022 9.212 9.261 9.152 9.164 80,142 -0.01(-0.09%)
Apr 14, 2022 9.196 9.322 9.172 9.172 52,473 -0.01(-0.09%)
Apr 13, 2022 9.172 9.230 9.172 9.180 76,756 +0.02(+0.22%)
Apr 12, 2022 9.188 9.212 9.139 9.160 78,815 -0.01(-0.13%)
Apr 11, 2022 9.253 9.295 9.147 9.172 111,968 -0.08(-0.88%)
Apr 08, 2022 9.277 9.317 9.253 9.253 65,770 -0.07(-0.78%)
Apr 07, 2022 9.334 9.375 9.302 9.326 41,935 +0.00(+0.00%)
Apr 06, 2022 9.391 9.399 9.277 9.326 57,215 -0.06(-0.61%)
Apr 05, 2022 9.456 9.505 9.367 9.383 84,490 -0.07(-0.77%)
Apr 04, 2022 9.415 9.488 9.415 9.456 59,646 +0.04(+0.43%)
Apr 01, 2022 9.350 9.415 9.350 9.415 64,217 +0.03(+0.35%)
Mar 31, 2022 9.367 9.406 9.367 9.383 46,962 +0.04(+0.43%)
Mar 30, 2022 9.294 9.399 9.294 9.342 29,853 +0.03(+0.35%)
Mar 29, 2022 9.261 9.334 9.261 9.310 46,896 +0.03(+0.35%)
Mar 28, 2022 9.221 9.318 9.221 9.277 30,888 +0.04(+0.44%)
Mar 25, 2022 9.342 9.382 9.180 9.237 69,954 -0.11(-1.13%)
Mar 24, 2022 9.383 9.383 9.318 9.342 27,866 -0.03(-0.35%)
Mar 23, 2022 9.375 9.399 9.359 9.375 61,248 -0.01(-0.15%)
Mar 22, 2022 9.437 9.437 9.377 9.389 65,063 -0.02(-0.17%)
Mar 21, 2022 9.373 9.413 9.373 9.405 43,919 +0.06(+0.60%)
Mar 18, 2022 9.381 9.437 9.340 9.348 77,593 -0.02(-0.26%)
Mar 17, 2022 9.244 9.381 9.220 9.373 74,527 +0.13(+1.39%)
Mar 16, 2022 9.196 9.276 9.196 9.244 55,666 +0.14(+1.50%)
Mar 15, 2022 9.067 9.212 9.067 9.107 65,530 +0.04(+0.44%)
Mar 14, 2022 9.276 9.294 9.027 9.067 97,090 -0.19(-2.00%)
Mar 11, 2022 9.268 9.300 9.250 9.252 51,416 +0.02(+0.17%)
Mar 10, 2022 9.252 9.263 9.213 9.236 61,806 -0.02(-0.17%)
Mar 09, 2022 9.260 9.268 9.236 9.252 63,642 +0.05(+0.52%)
Mar 08, 2022 9.228 9.236 9.187 9.204 88,288 -0.02(-0.26%)
Mar 07, 2022 9.364 9.375 9.228 9.228 124,264 -0.11(-1.21%)
Mar 04, 2022 9.381 9.410 9.332 9.340 108,381 -0.07(-0.77%)
Mar 03, 2022 9.397 9.421 9.389 9.413 56,564 +0.02(+0.17%)
Mar 02, 2022 9.405 9.429 9.364 9.397 112,125 -0.01(-0.09%)
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.