STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Fed chair: "It is unlikely the next policy move will be a hike"

Eaton Vance Short Duration Diversified Income Fund (EVG)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.49

+0.09

(+0.83%)

At close: 03:44PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	10.45	10.49	10.40	10.49	10.49	15,720
Apr 30, 2024	10.42	10.44	10.38	10.40	10.40	27,800
Apr 29, 2024	10.42	10.43	10.41	10.42	10.42	30,000
Apr 26, 2024	10.38	10.46	10.35	10.42	10.42	51,700
Apr 25, 2024	10.40	10.43	10.29	10.36	10.36	45,200
Apr 24, 2024	10.53	10.53	10.41	10.44	10.44	19,800
Apr 23, 2024	10.45	10.56	10.45	10.51	10.51	14,700
Apr 22, 2024	10.40	10.46	10.35	10.44	10.44	9,900
Apr 22, 2024	0.079 Dividend
Apr 19, 2024	10.44	10.50	10.43	10.47	10.39	14,000
Apr 18, 2024	10.37	10.57	10.37	10.47	10.39	57,600
Apr 17, 2024	10.33	10.41	10.33	10.37	10.29	31,800
Apr 16, 2024	10.34	10.36	10.30	10.33	10.25	28,400
Apr 15, 2024	10.47	10.48	10.36	10.36	10.28	22,200
Apr 12, 2024	10.53	10.55	10.45	10.46	10.38	26,700
Apr 11, 2024	10.53	10.62	10.45	10.57	10.49	90,600
Apr 10, 2024	10.48	10.52	10.43	10.51	10.43	90,800
Apr 09, 2024	10.48	10.51	10.46	10.49	10.41	27,600
Apr 08, 2024	10.55	10.56	10.45	10.46	10.38	82,200
Apr 05, 2024	10.52	10.54	10.48	10.50	10.42	75,300
Apr 04, 2024	10.53	10.54	10.47	10.47	10.39	28,400
Apr 03, 2024	10.49	10.53	10.47	10.48	10.40	49,900
Apr 02, 2024	10.53	10.57	10.49	10.52	10.44	36,800
Apr 01, 2024	10.57	10.59	10.52	10.54	10.46	61,100
Mar 28, 2024	10.68	10.68	10.56	10.56	10.48	95,200
Mar 27, 2024	10.57	10.60	10.48	10.58	10.50	65,400
Mar 26, 2024	10.53	10.54	10.49	10.52	10.44	40,700
Mar 25, 2024	10.61	10.62	10.45	10.48	10.40	30,300
Mar 22, 2024	10.60	10.62	10.57	10.58	10.50	38,400
Mar 21, 2024	10.60	10.64	10.58	10.59	10.51	44,700
Mar 20, 2024	10.62	10.62	10.58	10.60	10.52	15,800
Mar 20, 2024	0.079 Dividend
Mar 19, 2024	10.63	10.68	10.62	10.67	10.51	31,000
Mar 18, 2024	10.64	10.75	10.61	10.67	10.51	42,400
Mar 15, 2024	10.65	10.68	10.65	10.66	10.50	7,900
Mar 14, 2024	10.69	10.71	10.65	10.65	10.49	19,000
Mar 13, 2024	10.73	10.74	10.68	10.69	10.53	27,500
Mar 12, 2024	10.64	10.72	10.63	10.71	10.55	109,400
Mar 11, 2024	10.66	10.68	10.62	10.64	10.48	27,700
Mar 08, 2024	10.67	10.71	10.66	10.68	10.52	16,500
Mar 07, 2024	10.68	10.73	10.65	10.67	10.51	18,000
Mar 06, 2024	10.74	10.77	10.65	10.66	10.50	33,700
Mar 05, 2024	10.78	10.78	10.72	10.73	10.57	16,000
Mar 04, 2024	10.82	10.84	10.77	10.77	10.61	40,100
Mar 01, 2024	10.73	10.81	10.66	10.79	10.63	82,000
Feb 29, 2024	10.82	10.83	10.66	10.68	10.52	54,700
Feb 28, 2024	10.67	10.80	10.62	10.76	10.60	73,500
Feb 27, 2024	10.62	10.72	10.61	10.66	10.50	30,800
Feb 26, 2024	10.69	10.69	10.57	10.58	10.42	20,200
Feb 23, 2024	10.68	10.77	10.61	10.64	10.48	208,900
Feb 22, 2024	10.75	10.75	10.59	10.65	10.49	89,300
Feb 21, 2024	10.61	10.76	10.59	10.72	10.56	90,500
Feb 21, 2024	0.079 Dividend
Feb 20, 2024	10.69	10.73	10.64	10.66	10.42	39,400
Feb 16, 2024	10.76	10.77	10.67	10.67	10.43	22,300
Feb 15, 2024	10.66	10.79	10.63	10.77	10.53	94,300
Feb 14, 2024	10.69	10.72	10.63	10.63	10.39	62,600
Feb 13, 2024	10.65	10.68	10.60	10.64	10.40	52,000
Feb 12, 2024	10.69	10.75	10.65	10.66	10.42	44,000
Feb 09, 2024	10.71	10.77	10.67	10.70	10.46	31,500
Feb 08, 2024	10.85	10.85	10.71	10.71	10.47	58,400
Feb 07, 2024	10.74	10.85	10.71	10.82	10.58	80,800
Feb 06, 2024	10.69	10.76	10.67	10.71	10.47	40,200
Feb 05, 2024	10.78	10.78	10.63	10.64	10.40	49,700
Feb 02, 2024	10.78	10.81	10.72	10.79	10.55	33,900
Feb 01, 2024	10.59	10.86	10.58	10.79	10.55	144,800
Jan 31, 2024	10.57	10.60	10.53	10.55	10.32	25,300
Jan 30, 2024	10.60	10.61	10.53	10.57	10.34	42,800
Jan 29, 2024	10.52	10.60	10.52	10.56	10.33	65,500
Jan 26, 2024	10.48	10.53	10.48	10.53	10.30	11,300
Jan 25, 2024	10.53	10.55	10.47	10.51	10.28	39,300
Jan 24, 2024	10.50	10.55	10.48	10.52	10.29	31,800
Jan 23, 2024	10.46	10.49	10.45	10.48	10.25	43,600
Jan 22, 2024	10.55	10.57	10.45	10.45	10.22	58,600
Jan 22, 2024	0.079 Dividend
Jan 19, 2024	10.57	10.60	10.54	10.57	10.26	23,700
Jan 18, 2024	10.54	10.61	10.53	10.57	10.26	43,200
Jan 17, 2024	10.41	10.58	10.37	10.54	10.23	58,000
Jan 16, 2024	10.40	10.48	10.36	10.41	10.10	85,900
Jan 12, 2024	10.49	10.53	10.33	10.34	10.03	147,000
Jan 11, 2024	10.53	10.53	10.47	10.48	10.17	21,000
Jan 10, 2024	10.51	10.54	10.48	10.50	10.19	57,500
Jan 09, 2024	10.50	10.53	10.46	10.49	10.18	15,200
Jan 08, 2024	10.44	10.54	10.44	10.50	10.19	28,500
Jan 05, 2024	10.44	10.54	10.43	10.44	10.13	67,100
Jan 04, 2024	10.40	10.45	10.40	10.44	10.13	10,600
Jan 03, 2024	10.36	10.47	10.36	10.40	10.09	17,500
Jan 02, 2024	10.43	10.45	10.38	10.42	10.11	28,900
Dec 29, 2023	10.44	10.47	10.34	10.38	10.07	65,000
Dec 28, 2023	10.38	10.42	10.37	10.37	10.06	46,200
Dec 27, 2023	10.50	10.51	10.34	10.36	10.05	49,500
Dec 26, 2023	10.48	10.49	10.34	10.48	10.17	30,200
Dec 22, 2023	10.47	10.49	10.44	10.46	10.15	29,200
Dec 21, 2023	10.43	10.56	10.43	10.47	10.16	46,300
Dec 21, 2023	0.077 Dividend
Dec 20, 2023	10.51	10.58	10.45	10.51	10.13	43,700
Dec 19, 2023	10.50	10.53	10.42	10.49	10.11	37,700
Dec 18, 2023	10.45	10.51	10.45	10.50	10.12	33,200
Dec 15, 2023	10.50	10.55	10.41	10.45	10.07	30,100
Dec 14, 2023	10.42	10.55	10.42	10.47	10.09	38,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.30-17.39(-0.35%)

DOW37,901.62+85.70(+0.23%)

CAD/USD0.7268+0.0007(+0.10%)

CRUDE OIL79.16-2.77(-3.38%)

Bitcoin CAD78,591.40-3,027.70(-3.71%)

STOCKS PARE GAINS EVEN AS POWELL SOOTHES RATE NERVES

Eaton Vance Short Duration Diversified Income Fund (EVG)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.30
-17.39(-0.35%)

DOW
37,901.62
+85.70(+0.23%)

CAD/USD
0.7268
+0.0007(+0.10%)

CRUDE OIL
79.16
-2.77(-3.38%)

Bitcoin CAD
78,591.40
-3,027.70(-3.71%)