Eaton Vance Short Duration Diversified Income Fund

EVG
🏛️ 美国 →
11.32
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.44 10.47 10.34 10.38 0.1M
2023-12-28 10.38 10.42 10.37 10.37 0.0M
2023-12-27 10.50 10.51 10.34 10.36 0.0M
2023-12-26 10.48 10.49 10.34 10.48 0.0M
2023-12-22 10.47 10.49 10.44 10.46 0.0M
2023-12-21 10.43 10.56 10.43 10.47 0.0M
2023-12-20 10.51 10.58 10.45 10.51 0.0M
2023-12-19 10.50 10.53 10.42 10.49 0.0M
2023-12-18 10.45 10.51 10.45 10.50 0.0M
2023-12-15 10.50 10.55 10.41 10.45 0.0M
2023-12-14 10.42 10.55 10.42 10.47 0.0M
2023-12-13 10.24 10.41 10.24 10.39 0.0M
2023-12-12 10.22 10.25 10.22 10.25 0.0M
2023-12-11 10.35 10.45 10.18 10.19 0.0M
2023-12-08 10.31 10.46 10.21 10.35 0.1M
2023-12-07 10.24 10.34 10.20 10.31 0.0M
2023-12-06 10.34 10.34 10.25 10.25 0.0M
2023-12-05 10.23 10.40 10.22 10.28 0.1M
2023-12-04 10.16 10.20 10.14 10.18 0.0M
2023-12-01 10.12 10.18 10.10 10.18 0.0M
2023-11-30 10.13 10.25 10.06 10.08 0.1M
2023-11-29 10.05 10.16 9.96 10.04 0.0M
2023-11-28 10.06 10.06 9.96 9.99 0.0M
2023-11-27 10.07 10.09 9.98 9.99 0.0M
2023-11-24 10.13 10.15 10.07 10.07 0.0M
2023-11-22 10.18 10.18 10.06 10.06 0.0M
2023-11-21 10.09 10.18 10.06 10.09 0.0M
2023-11-20 10.09 10.16 10.08 10.13 0.0M
2023-11-17 10.12 10.16 10.10 10.12 0.0M
2023-11-16 10.13 10.20 10.09 10.15 0.0M
2023-11-15 10.04 10.16 9.95 10.06 0.1M
2023-11-14 9.91 10.05 9.91 10.03 0.0M
2023-11-13 9.94 9.94 9.86 9.88 0.0M
2023-11-10 9.97 10.01 9.89 9.91 0.0M
2023-11-09 10.00 10.10 9.91 9.91 0.0M
2023-11-08 10.03 10.08 9.96 10.03 0.0M
2023-11-07 9.96 10.04 9.90 10.00 0.0M
2023-11-06 10.05 10.13 9.82 9.89 0.1M
2023-11-03 10.45 10.46 10.07 10.07 0.1M
2023-11-02 10.31 10.45 10.08 10.44 0.1M
2023-11-01 9.95 10.42 9.93 10.30 0.1M
2023-10-31 9.69 10.02 9.67 9.95 0.1M
2023-10-30 9.62 9.75 9.61 9.69 0.0M
2023-10-27 9.61 9.76 9.61 9.67 0.0M
2023-10-26 9.69 9.76 9.56 9.65 0.0M
2023-10-25 9.88 9.97 9.68 9.72 0.0M
2023-10-24 9.81 9.85 9.72 9.83 0.0M
2023-10-23 9.94 9.94 9.75 9.79 0.0M
2023-10-20 9.88 10.03 9.65 9.93 0.1M
2023-10-19 10.01 10.06 9.95 9.96 0.0M
2023-10-18 10.01 10.20 9.98 10.08 0.0M
2023-10-17 10.07 10.16 10.04 10.04 0.0M
2023-10-16 10.18 10.19 10.07 10.08 0.0M
2023-10-13 10.19 10.27 10.12 10.13 0.0M
2023-10-12 10.10 10.24 10.02 10.14 0.0M
2023-10-11 10.10 10.14 10.04 10.09 0.0M
2023-10-10 10.17 10.19 10.05 10.10 0.0M
2023-10-09 10.19 10.23 10.02 10.13 0.0M
2023-10-06 10.07 10.31 9.96 10.31 0.1M
2023-10-05 10.07 10.12 9.95 10.06 0.0M
2023-10-04 10.05 10.22 10.00 10.07 0.0M
2023-10-03 10.26 10.26 10.06 10.06 0.0M
2023-10-02 10.35 10.39 10.18 10.23 0.0M
2023-09-29 10.32 10.40 10.28 10.37 0.1M
2023-09-28 10.23 10.24 10.20 10.24 0.0M
2023-09-27 10.31 10.36 10.23 10.23 0.0M
2023-09-26 10.42 10.42 10.15 10.33 0.1M
2023-09-25 10.40 10.40 10.29 10.34 0.1M
2023-09-22 10.43 10.44 10.34 10.42 0.0M
2023-09-21 10.23 10.43 10.09 10.43 0.1M
2023-09-20 10.20 10.37 10.19 10.28 0.0M
2023-09-19 10.22 10.27 10.18 10.18 0.0M
2023-09-18 10.21 10.29 10.20 10.25 0.0M
2023-09-15 10.20 10.23 10.17 10.19 0.0M
2023-09-14 10.34 10.34 10.19 10.20 0.0M
2023-09-13 10.38 10.38 10.25 10.31 0.1M
2023-09-12 10.13 10.42 10.09 10.35 0.0M
2023-09-11 10.09 10.12 10.00 10.10 0.0M
2023-09-08 10.15 10.20 10.09 10.10 0.0M
2023-09-07 10.12 10.20 10.09 10.14 0.0M
2023-09-06 10.14 10.19 10.04 10.16 0.0M
2023-09-05 10.19 10.19 10.10 10.12 0.0M
2023-09-01 10.05 10.24 10.03 10.17 0.1M
2023-08-31 10.07 10.12 10.04 10.05 0.0M
2023-08-30 10.02 10.11 9.98 10.04 0.0M
2023-08-29 9.96 10.08 9.95 10.02 0.0M
2023-08-28 10.05 10.06 9.91 10.00 0.0M
2023-08-25 10.01 10.04 9.99 10.01 0.0M
2023-08-24 10.02 10.09 10.00 10.00 0.0M
2023-08-23 9.98 10.06 9.98 10.03 0.0M
2023-08-22 9.98 10.02 9.97 9.98 0.0M
2023-08-21 9.99 10.01 9.90 9.95 0.0M
2023-08-18 10.05 10.05 10.02 10.03 0.0M
2023-08-17 10.03 10.03 9.96 10.01 0.0M
2023-08-16 10.02 10.08 10.02 10.03 0.0M
2023-08-15 10.17 10.17 10.01 10.01 0.0M
2023-08-14 10.14 10.22 10.13 10.17 0.0M
2023-08-11 10.03 10.14 10.03 10.11 0.0M
2023-08-10 10.03 10.10 10.03 10.04 0.0M
2023-08-09 10.04 10.08 10.03 10.05 0.0M
2023-08-08 10.04 10.06 10.00 10.06 0.0M
2023-08-07 9.92 10.08 9.92 10.02 0.0M
2023-08-04 9.93 9.98 9.88 9.95 0.0M
2023-08-03 9.93 10.01 9.89 9.89 0.0M
2023-08-02 10.00 10.01 9.95 9.98 0.0M
2023-08-01 9.98 10.02 9.96 10.00 0.1M
2023-07-31 10.02 10.09 10.00 10.04 0.0M
2023-07-28 9.89 10.04 9.88 9.99 0.0M
2023-07-27 9.87 9.96 9.82 9.86 0.0M
2023-07-26 9.92 10.00 9.85 9.87 0.0M
2023-07-25 9.95 10.02 9.92 9.92 0.0M
2023-07-24 9.85 10.02 9.85 9.99 0.1M
2023-07-21 9.87 9.93 9.85 9.88 0.0M
2023-07-20 9.97 9.97 9.88 9.92 0.0M
2023-07-19 9.84 9.98 9.84 9.98 0.0M
2023-07-18 9.87 9.88 9.85 9.87 0.0M
2023-07-17 9.85 9.86 9.82 9.83 0.0M
2023-07-14 9.86 9.94 9.80 9.80 0.0M
2023-07-13 9.99 10.03 9.89 9.96 0.0M
2023-07-12 9.85 10.03 9.79 9.97 0.1M
2023-07-11 9.83 9.86 9.79 9.86 0.0M
2023-07-10 9.79 9.83 9.79 9.81 0.0M
2023-07-07 9.76 9.83 9.71 9.82 0.0M
2023-07-06 9.78 9.80 9.66 9.75 0.0M
2023-07-05 9.78 9.84 9.78 9.82 0.0M
2023-07-03 9.81 9.85 9.78 9.80 0.0M
2023-06-30 9.77 9.85 9.73 9.81 0.1M
2023-06-29 9.75 9.79 9.70 9.72 0.0M
2023-06-28 9.72 9.81 9.71 9.81 0.0M
2023-06-27 9.66 9.73 9.63 9.72 0.0M
2023-06-26 9.63 9.68 9.62 9.62 0.0M
2023-06-23 9.61 9.64 9.58 9.63 0.0M
2023-06-22 9.59 9.64 9.58 9.61 0.0M
2023-06-21 9.66 9.66 9.58 9.61 0.0M
2023-06-20 9.70 9.74 9.65 9.73 0.0M
2023-06-16 9.70 9.77 9.67 9.67 0.0M
2023-06-15 9.67 9.75 9.66 9.72 0.1M
2023-06-14 9.65 9.69 9.65 9.67 0.0M
2023-06-13 9.61 9.66 9.61 9.64 0.0M
2023-06-12 9.55 9.64 9.55 9.64 0.0M
2023-06-09 9.63 9.63 9.54 9.57 0.0M
2023-06-08 9.62 9.66 9.13 9.60 0.1M
2023-06-07 9.64 9.70 9.63 9.64 0.0M
2023-06-06 9.65 9.70 9.60 9.64 0.0M
2023-06-05 9.65 9.71 9.64 9.65 0.1M
2023-06-02 9.64 9.72 9.58 9.67 0.0M
2023-06-01 9.61 9.68 9.60 9.64 0.0M
2023-05-31 9.61 9.67 9.55 9.61 0.0M
2023-05-30 9.58 9.66 9.55 9.60 0.1M
2023-05-26 9.59 9.67 9.56 9.58 0.0M
2023-05-25 9.66 9.74 9.58 9.59 0.0M
2023-05-24 9.67 9.73 9.60 9.67 0.0M
2023-05-23 9.73 9.73 9.70 9.70 0.0M
2023-05-22 9.74 9.76 9.71 9.72 0.1M
2023-05-19 9.68 9.80 9.66 9.76 0.1M
2023-05-18 9.70 9.81 9.68 9.74 0.0M
2023-05-17 9.77 9.77 9.69 9.73 0.0M
2023-05-16 9.73 9.93 9.67 9.74 0.0M
2023-05-15 9.74 9.94 9.70 9.72 0.0M
2023-05-12 9.83 9.86 9.73 9.74 0.0M
2023-05-11 9.84 9.90 9.84 9.85 0.0M
2023-05-10 9.94 9.94 9.84 9.87 0.0M
2023-05-09 9.85 9.92 9.80 9.90 0.0M
2023-05-08 9.94 9.94 9.86 9.90 0.0M
2023-05-05 10.00 10.03 9.91 9.96 0.0M
2023-05-04 9.94 9.97 9.88 9.93 0.0M
2023-05-03 9.79 9.96 9.79 9.96 0.1M
2023-05-02 9.85 9.91 9.78 9.80 0.0M
2023-05-01 9.83 9.92 9.81 9.87 0.0M
2023-04-28 9.86 9.94 9.86 9.90 0.0M
2023-04-27 9.81 9.90 9.77 9.89 0.1M
2023-04-26 9.83 9.87 9.74 9.84 0.1M
2023-04-25 9.95 9.95 9.82 9.85 0.0M
2023-04-24 9.95 10.01 9.93 9.97 0.0M
2023-04-21 9.97 10.03 9.94 9.96 0.0M
2023-04-20 10.08 10.09 10.02 10.08 0.0M
2023-04-19 10.03 10.08 10.03 10.04 0.0M
2023-04-18 10.01 10.08 10.01 10.06 0.0M
2023-04-17 10.12 10.13 10.01 10.01 0.0M
2023-04-14 10.04 10.12 10.04 10.07 0.0M
2023-04-13 10.12 10.12 10.04 10.09 0.0M
2023-04-12 10.12 10.22 9.91 10.08 0.1M
2023-04-11 10.05 10.15 10.05 10.13 0.0M
2023-04-10 9.94 10.08 9.91 10.08 0.0M
2023-04-06 10.03 10.08 9.99 9.99 0.0M
2023-04-05 10.06 10.21 10.00 10.03 0.1M
2023-04-04 10.27 10.27 10.05 10.16 0.1M
2023-04-03 10.46 10.52 10.32 10.35 0.1M
2023-03-31 10.36 10.46 10.35 10.45 0.0M
2023-03-30 10.21 10.33 10.21 10.29 0.0M
2023-03-29 10.19 10.25 10.18 10.20 0.0M
2023-03-28 10.16 10.24 10.08 10.13 0.0M
2023-03-27 10.10 10.20 10.10 10.20 0.0M
2023-03-24 10.09 10.11 10.01 10.08 0.0M
2023-03-23 10.06 10.11 10.02 10.07 0.0M
2023-03-22 10.29 10.29 10.01 10.01 0.0M
2023-03-21 10.04 10.31 10.04 10.24 0.0M
2023-03-20 10.15 10.19 9.90 10.15 0.0M
2023-03-17 10.19 10.26 10.08 10.10 0.0M
2023-03-16 10.05 10.24 10.04 10.24 0.0M
2023-03-15 10.09 10.16 10.00 10.16 0.0M
2023-03-14 9.97 10.18 9.97 10.04 0.0M
2023-03-13 10.18 10.18 9.93 9.97 0.0M
2023-03-10 10.33 10.33 10.19 10.19 0.0M
2023-03-09 10.49 10.53 10.26 10.26 0.0M
2023-03-08 10.40 10.60 10.40 10.51 0.0M
2023-03-07 10.33 10.64 10.33 10.39 0.0M
2023-03-06 10.42 10.52 10.37 10.37 0.0M
2023-03-03 10.41 10.53 10.36 10.43 0.0M
2023-03-02 10.44 10.65 10.28 10.37 0.1M
2023-03-01 10.57 10.63 10.44 10.44 0.0M
2023-02-28 10.57 10.64 10.47 10.62 0.0M
2023-02-27 10.56 10.59 10.47 10.47 0.0M
2023-02-24 10.60 10.72 10.45 10.53 0.0M
2023-02-23 10.66 10.73 10.56 10.59 0.0M
2023-02-22 10.61 10.75 10.59 10.64 0.0M
2023-02-21 10.71 10.73 10.57 10.59 0.0M
2023-02-17 10.84 10.87 10.81 10.81 0.0M
2023-02-16 10.80 10.84 10.80 10.81 0.0M
2023-02-15 10.78 10.85 10.77 10.84 0.0M
2023-02-14 10.84 11.00 10.76 10.80 0.0M
2023-02-13 10.80 10.88 10.80 10.84 0.0M
2023-02-10 10.71 10.84 10.71 10.78 0.0M
2023-02-09 10.80 10.83 10.70 10.78 0.0M
2023-02-08 10.73 10.85 10.73 10.76 0.0M
2023-02-07 10.71 10.73 10.66 10.71 0.0M
2023-02-06 10.74 10.76 10.67 10.71 0.0M
2023-02-03 10.67 10.80 10.67 10.71 0.0M
2023-02-02 10.81 10.86 10.71 10.75 0.0M
2023-02-01 10.67 10.76 10.67 10.72 0.0M
2023-01-31 10.73 10.77 10.66 10.70 0.0M
2023-01-30 10.62 10.68 10.60 10.64 0.0M
2023-01-27 10.67 10.67 10.59 10.62 0.0M
2023-01-26 10.64 10.65 10.57 10.63 0.0M
2023-01-25 10.61 10.68 10.55 10.61 0.0M
2023-01-24 10.67 10.67 10.53 10.63 0.0M
2023-01-23 10.58 10.65 10.53 10.57 0.0M
2023-01-20 10.67 10.69 10.63 10.66 0.0M
2023-01-19 10.62 10.69 10.62 10.65 0.0M
2023-01-18 10.73 10.73 10.60 10.68 0.0M
2023-01-17 10.70 10.71 10.62 10.62 0.0M
2023-01-13 10.62 10.73 10.59 10.66 0.0M
2023-01-12 10.64 10.70 10.58 10.68 0.0M
2023-01-11 10.64 10.69 10.59 10.64 0.0M
2023-01-10 10.51 10.65 10.45 10.59 0.0M
2023-01-09 10.43 10.60 10.43 10.53 0.0M
2023-01-06 10.38 10.51 10.35 10.46 0.0M
2023-01-05 10.33 10.45 10.11 10.34 0.1M
2023-01-04 10.37 10.49 10.35 10.40 0.0M
2023-01-03 10.19 10.39 10.19 10.37 0.1M