Eaton Vance Short Duration Diversif

EVG
🏛️ usa →
11.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 10.90 10.92 10.79 10.92 0.1M
2024-12-30 10.87 10.97 10.81 10.84 0.0M
2024-12-27 11.01 11.01 10.86 10.87 0.0M
2024-12-26 10.98 11.04 10.94 10.98 0.0M
2024-12-24 11.05 11.05 10.90 10.97 0.0M
2024-12-23 10.99 11.06 10.97 11.01 0.0M
2024-12-20 10.94 11.20 10.94 11.07 0.0M
2024-12-19 11.10 11.22 10.94 10.98 0.1M
2024-12-18 11.19 11.29 11.10 11.10 0.1M
2024-12-17 11.31 11.31 11.20 11.23 0.0M
2024-12-16 11.31 11.33 11.24 11.27 0.0M
2024-12-13 11.33 11.34 11.30 11.32 0.0M
2024-12-12 11.35 11.38 11.31 11.31 0.0M
2024-12-11 11.30 11.35 11.30 11.31 0.1M
2024-12-10 11.30 11.32 11.26 11.30 0.0M
2024-12-09 11.29 11.33 11.27 11.30 0.1M
2024-12-06 11.29 11.32 11.23 11.29 0.0M
2024-12-05 11.28 11.31 11.24 11.29 0.0M
2024-12-04 11.17 11.32 11.15 11.27 0.1M
2024-12-03 11.12 11.24 11.12 11.18 0.0M
2024-12-02 11.12 11.16 11.09 11.12 0.0M
2024-11-29 11.13 11.18 11.10 11.16 0.0M
2024-11-27 11.07 11.10 11.04 11.10 0.1M
2024-11-26 11.10 11.10 11.01 11.09 0.1M
2024-11-25 11.09 11.09 11.03 11.04 0.0M
2024-11-22 11.03 11.05 11.01 11.04 0.0M
2024-11-21 11.00 11.04 10.99 11.01 0.0M
2024-11-20 11.08 11.11 11.00 11.04 0.0M
2024-11-19 10.97 11.19 10.97 11.04 0.0M
2024-11-18 11.08 11.23 10.93 10.99 0.1M
2024-11-15 11.08 11.15 11.04 11.04 0.0M
2024-11-14 11.10 11.19 11.03 11.06 0.0M
2024-11-13 11.23 11.23 11.11 11.11 0.0M
2024-11-12 11.26 11.30 11.15 11.18 0.0M
2024-11-11 11.30 11.36 11.20 11.30 0.0M
2024-11-08 11.26 11.30 11.23 11.26 0.0M
2024-11-07 11.23 11.29 11.20 11.22 0.0M
2024-11-06 11.18 11.27 11.16 11.19 0.0M
2024-11-05 11.28 11.32 11.12 11.17 0.1M
2024-11-04 11.35 11.35 11.22 11.26 0.0M
2024-11-01 11.21 11.40 11.13 11.34 0.1M
2024-10-31 11.18 11.34 11.11 11.16 0.1M
2024-10-30 11.07 11.20 11.07 11.17 0.1M
2024-10-29 11.17 11.20 10.92 11.06 0.0M
2024-10-28 11.18 11.20 11.14 11.17 0.0M
2024-10-25 11.28 11.28 11.16 11.18 0.0M
2024-10-24 11.12 11.17 11.12 11.17 0.0M
2024-10-23 11.14 11.19 11.09 11.12 0.0M
2024-10-22 11.20 11.25 11.19 11.24 0.0M
2024-10-21 11.18 11.20 11.14 11.18 0.0M
2024-10-18 11.21 11.24 11.15 11.16 0.1M
2024-10-17 11.19 11.23 11.13 11.17 0.0M
2024-10-16 11.13 11.20 11.11 11.19 0.0M
2024-10-15 11.15 11.18 11.10 11.15 0.0M
2024-10-14 11.22 11.22 11.14 11.15 0.0M
2024-10-11 11.14 11.23 11.14 11.20 0.1M
2024-10-10 11.19 11.20 11.15 11.15 0.0M
2024-10-09 11.31 11.34 11.14 11.14 0.1M
2024-10-08 11.28 11.34 11.23 11.28 0.1M
2024-10-07 11.36 11.45 11.21 11.24 0.1M
2024-10-04 11.38 11.38 11.29 11.33 0.0M
2024-10-03 11.31 11.38 11.18 11.34 0.0M
2024-10-02 11.30 11.37 11.11 11.34 0.0M
2024-10-01 11.22 11.41 11.12 11.38 0.2M
2024-09-30 11.22 11.23 11.10 11.18 0.1M
2024-09-27 11.19 11.21 11.17 11.20 0.0M
2024-09-26 11.21 11.23 11.17 11.20 0.1M
2024-09-25 11.28 11.29 11.15 11.24 0.1M
2024-09-24 11.23 11.28 11.12 11.28 0.0M
2024-09-23 11.27 11.27 11.15 11.19 0.0M
2024-09-20 11.28 11.30 11.15 11.24 0.0M
2024-09-19 11.38 11.38 11.27 11.28 0.0M
2024-09-18 11.31 11.39 11.24 11.33 0.0M
2024-09-17 11.26 11.33 11.22 11.31 0.1M
2024-09-16 11.24 11.26 11.20 11.24 0.0M
2024-09-13 11.25 11.27 11.17 11.22 0.1M
2024-09-12 11.19 11.24 11.11 11.14 0.1M
2024-09-11 11.16 11.20 11.13 11.19 0.0M
2024-09-10 11.12 11.18 11.11 11.14 0.0M
2024-09-09 11.12 11.16 11.11 11.13 0.0M
2024-09-06 11.08 11.16 11.08 11.13 0.0M
2024-09-05 11.09 11.14 11.05 11.10 0.0M
2024-09-04 11.11 11.17 11.02 11.09 0.0M
2024-09-03 11.18 11.20 11.06 11.10 0.0M
2024-08-30 11.15 11.20 11.04 11.11 0.1M
2024-08-29 11.08 11.11 10.97 11.05 0.0M
2024-08-28 11.11 11.15 11.03 11.07 0.0M
2024-08-27 11.14 11.19 11.06 11.11 0.0M
2024-08-26 11.03 11.10 11.02 11.10 0.0M
2024-08-23 11.03 11.19 10.96 11.06 0.0M
2024-08-22 11.04 11.11 10.99 11.02 0.0M
2024-08-21 11.11 11.18 11.07 11.12 0.1M
2024-08-20 11.08 11.15 11.06 11.08 0.0M
2024-08-19 11.07 11.13 11.05 11.08 0.1M
2024-08-16 11.10 11.14 11.05 11.09 0.0M
2024-08-15 11.04 11.10 11.04 11.10 0.0M
2024-08-14 11.04 11.06 11.00 11.05 0.0M
2024-08-13 11.09 11.10 11.04 11.06 0.0M
2024-08-12 11.05 11.10 11.04 11.07 0.0M
2024-08-09 11.07 11.10 11.03 11.06 0.0M
2024-08-08 10.93 11.10 10.93 11.08 0.0M
2024-08-07 11.04 11.04 10.87 10.87 0.0M
2024-08-06 10.79 10.87 10.72 10.85 0.1M
2024-08-05 10.94 10.99 10.78 10.84 0.1M
2024-08-02 11.02 11.06 10.93 11.05 0.1M
2024-08-01 11.02 11.08 10.83 10.98 0.1M
2024-07-31 11.04 11.05 10.94 11.03 0.0M
2024-07-30 10.97 11.00 10.97 11.00 0.0M
2024-07-29 10.96 10.98 10.92 10.98 0.0M
2024-07-26 10.89 10.97 10.87 10.97 0.0M
2024-07-25 10.91 10.97 10.80 10.83 0.1M
2024-07-24 10.98 10.98 10.84 10.87 0.0M
2024-07-23 10.96 11.05 10.93 10.98 0.0M
2024-07-22 10.96 11.05 10.93 11.02 0.0M
2024-07-19 11.03 11.04 10.90 10.96 0.0M
2024-07-18 10.96 11.03 10.85 10.98 0.1M
2024-07-17 10.87 10.98 10.87 10.95 0.0M
2024-07-16 10.98 10.98 10.89 10.92 0.0M
2024-07-15 10.96 11.01 10.93 10.94 0.0M
2024-07-12 11.02 11.03 10.92 10.97 0.0M
2024-07-11 10.90 11.04 10.90 10.97 0.1M
2024-07-10 10.90 10.94 10.86 10.92 0.0M
2024-07-09 10.89 10.99 10.86 10.88 0.0M
2024-07-08 10.94 11.01 10.85 10.90 0.0M
2024-07-05 10.87 10.91 10.86 10.90 0.0M
2024-07-03 10.86 10.89 10.81 10.88 0.0M
2024-07-02 10.84 10.85 10.79 10.82 0.0M
2024-07-01 10.82 10.88 10.76 10.77 0.0M
2024-06-28 10.86 10.86 10.77 10.80 0.0M
2024-06-27 10.81 10.84 10.77 10.80 0.0M
2024-06-26 10.77 10.81 10.75 10.76 0.0M
2024-06-25 10.84 10.85 10.77 10.81 0.0M
2024-06-24 10.81 10.87 10.79 10.84 0.0M
2024-06-21 10.88 11.07 10.81 10.81 0.0M
2024-06-20 10.92 10.94 10.90 10.91 0.0M
2024-06-18 10.90 10.96 10.90 10.91 0.0M
2024-06-17 10.91 10.94 10.84 10.91 0.0M
2024-06-14 10.96 10.96 10.87 10.91 0.0M
2024-06-13 11.05 11.05 10.95 10.96 0.0M
2024-06-12 11.00 11.03 10.98 10.99 0.0M
2024-06-11 10.95 11.02 10.88 10.93 0.0M
2024-06-10 11.01 11.01 10.95 10.96 0.0M
2024-06-07 10.92 11.08 10.92 10.99 0.0M
2024-06-06 10.86 11.10 10.84 10.95 0.1M
2024-06-05 10.89 10.91 10.83 10.90 0.0M
2024-06-04 10.86 10.93 10.59 10.89 0.0M
2024-06-03 10.87 10.93 10.62 10.91 0.0M
2024-05-31 10.76 10.95 10.69 10.94 0.1M
2024-05-30 10.65 10.75 10.65 10.68 0.0M
2024-05-29 10.67 10.68 10.61 10.61 0.0M
2024-05-28 10.78 10.79 10.59 10.69 0.0M
2024-05-24 10.80 10.85 10.75 10.75 0.0M
2024-05-23 10.86 10.86 10.77 10.80 0.0M
2024-05-22 10.89 10.97 10.89 10.93 0.0M
2024-05-21 10.86 10.93 10.84 10.90 0.0M
2024-05-20 10.83 10.88 10.82 10.83 0.0M
2024-05-17 10.83 10.87 10.82 10.82 0.0M
2024-05-16 10.85 10.92 10.83 10.84 0.1M
2024-05-15 10.78 10.88 10.78 10.86 0.0M
2024-05-14 10.81 10.82 10.74 10.75 0.0M
2024-05-13 10.78 10.82 10.68 10.79 0.0M
2024-05-10 10.86 10.86 10.78 10.79 0.0M
2024-05-09 10.79 10.93 10.75 10.83 0.1M
2024-05-08 10.71 10.93 10.70 10.80 0.0M
2024-05-07 10.64 10.84 10.63 10.75 0.0M
2024-05-06 10.57 10.64 10.56 10.62 0.0M
2024-05-03 10.54 10.58 10.54 10.55 0.0M
2024-05-02 10.48 10.55 10.45 10.53 0.0M
2024-05-01 10.45 10.50 10.40 10.48 0.0M
2024-04-30 10.42 10.44 10.38 10.40 0.0M
2024-04-29 10.42 10.43 10.41 10.42 0.0M
2024-04-26 10.38 10.46 10.35 10.42 0.1M
2024-04-25 10.40 10.43 10.29 10.36 0.0M
2024-04-24 10.53 10.53 10.41 10.44 0.0M
2024-04-23 10.45 10.56 10.45 10.51 0.0M
2024-04-22 10.40 10.46 10.35 10.44 0.0M
2024-04-19 10.44 10.50 10.43 10.47 0.0M
2024-04-18 10.37 10.57 10.37 10.47 0.1M
2024-04-17 10.33 10.41 10.33 10.37 0.0M
2024-04-16 10.34 10.36 10.30 10.33 0.0M
2024-04-15 10.47 10.48 10.36 10.36 0.0M
2024-04-12 10.53 10.55 10.45 10.46 0.0M
2024-04-11 10.53 10.62 10.45 10.57 0.1M
2024-04-10 10.48 10.52 10.43 10.51 0.1M
2024-04-09 10.48 10.51 10.46 10.49 0.0M
2024-04-08 10.55 10.56 10.45 10.46 0.1M
2024-04-05 10.52 10.54 10.48 10.50 0.1M
2024-04-04 10.53 10.54 10.47 10.47 0.0M
2024-04-03 10.49 10.53 10.47 10.48 0.0M
2024-04-02 10.53 10.57 10.49 10.52 0.0M
2024-04-01 10.57 10.59 10.52 10.54 0.1M
2024-03-28 10.68 10.68 10.56 10.56 0.1M
2024-03-27 10.57 10.60 10.48 10.58 0.1M
2024-03-26 10.53 10.54 10.49 10.52 0.0M
2024-03-25 10.61 10.62 10.45 10.48 0.0M
2024-03-22 10.60 10.62 10.57 10.58 0.0M
2024-03-21 10.60 10.64 10.58 10.59 0.0M
2024-03-20 10.62 10.62 10.58 10.60 0.0M
2024-03-19 10.63 10.68 10.62 10.67 0.0M
2024-03-18 10.64 10.75 10.61 10.67 0.0M
2024-03-15 10.65 10.68 10.65 10.66 0.0M
2024-03-14 10.69 10.71 10.65 10.65 0.0M
2024-03-13 10.73 10.74 10.68 10.69 0.0M
2024-03-12 10.64 10.72 10.63 10.71 0.1M
2024-03-11 10.66 10.68 10.62 10.64 0.0M
2024-03-08 10.67 10.71 10.66 10.68 0.0M
2024-03-07 10.68 10.73 10.65 10.67 0.0M
2024-03-06 10.74 10.77 10.65 10.66 0.0M
2024-03-05 10.78 10.78 10.72 10.73 0.0M
2024-03-04 10.82 10.84 10.77 10.77 0.0M
2024-03-01 10.73 10.81 10.66 10.79 0.1M
2024-02-29 10.82 10.83 10.66 10.68 0.1M
2024-02-28 10.67 10.80 10.62 10.76 0.1M
2024-02-27 10.62 10.72 10.61 10.66 0.0M
2024-02-26 10.69 10.69 10.57 10.58 0.0M
2024-02-23 10.68 10.77 10.61 10.64 0.2M
2024-02-22 10.75 10.75 10.59 10.65 0.1M
2024-02-21 10.61 10.76 10.59 10.72 0.1M
2024-02-20 10.69 10.73 10.64 10.66 0.0M
2024-02-16 10.76 10.77 10.67 10.67 0.0M
2024-02-15 10.66 10.79 10.63 10.77 0.1M
2024-02-14 10.69 10.72 10.63 10.63 0.1M
2024-02-13 10.65 10.68 10.60 10.64 0.1M
2024-02-12 10.69 10.75 10.65 10.66 0.0M
2024-02-09 10.71 10.77 10.67 10.70 0.0M
2024-02-08 10.85 10.85 10.71 10.71 0.1M
2024-02-07 10.74 10.85 10.71 10.82 0.1M
2024-02-06 10.69 10.76 10.67 10.71 0.0M
2024-02-05 10.78 10.78 10.63 10.64 0.0M
2024-02-02 10.78 10.81 10.72 10.79 0.0M
2024-02-01 10.59 10.86 10.58 10.79 0.1M
2024-01-31 10.57 10.60 10.53 10.55 0.0M
2024-01-30 10.60 10.61 10.53 10.57 0.0M
2024-01-29 10.52 10.60 10.52 10.56 0.1M
2024-01-26 10.48 10.53 10.48 10.53 0.0M
2024-01-25 10.53 10.55 10.47 10.51 0.0M
2024-01-24 10.50 10.55 10.48 10.52 0.0M
2024-01-23 10.46 10.49 10.45 10.48 0.0M
2024-01-22 10.55 10.57 10.45 10.45 0.1M
2024-01-19 10.57 10.60 10.54 10.57 0.0M
2024-01-18 10.54 10.61 10.53 10.57 0.0M
2024-01-17 10.41 10.58 10.37 10.54 0.1M
2024-01-16 10.40 10.48 10.36 10.41 0.1M
2024-01-12 10.49 10.53 10.33 10.34 0.1M
2024-01-11 10.53 10.53 10.47 10.48 0.0M
2024-01-10 10.51 10.54 10.48 10.50 0.1M
2024-01-09 10.50 10.53 10.46 10.49 0.0M
2024-01-08 10.44 10.54 10.44 10.50 0.0M
2024-01-05 10.44 10.54 10.43 10.44 0.1M
2024-01-04 10.40 10.45 10.40 10.44 0.0M
2024-01-03 10.36 10.47 10.36 10.40 0.0M
2024-01-02 10.43 10.45 10.38 10.42 0.0M