Quantcast

Eaton Vance Short Diversified Income Fund Eaton Vance Short Duration Diversified Income Fund Common Shares of Beneficial Interest Historical Stock Prices

EVG 
$12.76
*  
0.04
0.31%
Get EVG Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading EVG now
Exchange:NYSE

Community Rating:
View:    EVG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 12.73 12.8076 12.72 12.76 52,718
12/07/2018 12.72 12.8076 12.72 12.76 52,718
12/06/2018 12.67 12.7292 12.65 12.72 23,743
12/04/2018 12.7 12.76 12.6972 12.73 56,675
12/03/2018 12.76 12.79 12.715 12.75 71,189
11/30/2018 12.73 12.7591 12.67 12.73 13,973
11/29/2018 12.62 12.7 12.62 12.7 24,429
11/28/2018 12.63 12.65 12.61 12.63 32,484
11/27/2018 12.64 12.64 12.61 12.62 17,161
11/26/2018 12.66 12.68 12.6 12.64 120,396
11/23/2018 12.6 12.7 12.5508 12.7 7,994
11/21/2018 12.54 12.6 12.54 12.58 40,647
11/20/2018 12.61 12.682 12.61 12.65 20,375
11/19/2018 12.71 12.75 12.65 12.67 59,460
11/16/2018 12.74 12.76 12.7 12.71 16,128
11/15/2018 12.72 12.75 12.71 12.74 28,792
11/14/2018 12.77 12.79 12.71 12.72 37,582
11/13/2018 12.79 12.79 12.72 12.77 52,501
11/12/2018 12.76 12.8027 12.75 12.78 6,808
11/09/2018 12.81 12.86 12.76 12.76 13,991
11/08/2018 12.82 12.83 12.81 12.82 45,980
11/07/2018 12.8 12.87 12.8 12.81 22,310
11/06/2018 12.77 12.87 12.77 12.81 28,457
11/05/2018 12.84 12.855 12.83 12.85 6,621
11/02/2018 12.8 12.83 12.78 12.83 4,535
11/01/2018 12.7 12.78 12.68 12.77 11,161
10/31/2018 12.66 12.71 12.66 12.7 9,198
10/30/2018 12.65 12.68 12.65 12.66 16,402
10/29/2018 12.68 12.71 12.65 12.65 26,916
10/26/2018 12.66 12.74 12.66 12.67 53,538
10/25/2018 12.76 12.76 12.69 12.73 107,936
10/24/2018 12.68 12.745 12.68 12.72 57,744
10/23/2018 12.67 12.73 12.65 12.7 39,001
10/22/2018 12.76 12.825 12.75 12.75 43,870
10/19/2018 12.82 12.8664 12.82 12.84 48,729
10/18/2018 12.83 12.8742 12.81 12.83 49,145
10/17/2018 12.82 12.88 12.82 12.86 48,466
10/16/2018 12.8 12.89 12.8 12.8601 83,079
10/15/2018 12.82 12.9 12.78 12.8 44,565
10/12/2018 12.75 13.12 12.75 12.86 20,164
10/11/2018 12.75 12.79 12.7039 12.77 51,402
10/10/2018 12.8 12.85 12.7 12.7 77,469
10/09/2018 12.82 12.92 12.77 12.77 26,688
10/08/2018 12.81 12.88 12.81 12.85 24,744
10/05/2018 12.87 12.9 12.8 12.83 152,094
10/04/2018 12.94 12.99 12.89 12.89 118,630
10/03/2018 12.98 12.993 12.94 12.9482 25,618
10/02/2018 12.94 12.98 12.9325 12.98 31,229
10/01/2018 12.9 12.96 12.9 12.9472 40,944
09/28/2018 12.89 12.96 12.89 12.91 66,454
09/27/2018 12.9 12.95 12.89 12.92 50,098
09/26/2018 12.88 12.92 12.85 12.92 101,299
09/25/2018 12.92 12.92 12.88 12.88 27,878
09/24/2018 12.9 12.92 12.87 12.92 65,064
09/21/2018 12.88 12.92 12.84 12.92 72,668
09/20/2018 12.81 12.88 12.81 12.87 36,803
09/19/2018 12.85 12.8888 12.85 12.87 29,679
09/18/2018 12.87 12.8827 12.84 12.87 46,440
09/17/2018 12.86 12.9 12.84 12.87 32,384
09/14/2018 12.92 12.93 12.87 12.88 41,449
09/13/2018 12.89 12.935 12.89 12.93 57,237
09/12/2018 12.88 12.91 12.87 12.9 51,176
09/11/2018 12.9 12.9 12.86 12.88 50,872
09/10/2018 12.86 12.92 12.86 12.9 24,153
09/07/2018 12.88 12.9 12.87 12.87 52,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio