Eaton Vance Short Duration Diversified Income Closed Fund (EVG)

EVG
🏛️ 미국 →
11.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.25 11.25 11.25 11.25 1.4K
09:40 11.28 11.32 11.28 11.32 1.5K
10:08 11.28 11.28 11.28 11.28 0.3K
10:47 11.30 11.30 11.30 11.30 0.7K
10:56 11.28 11.28 11.28 11.28 0.4K
11:44 11.26 11.26 11.26 11.26 0.1K
11:45 11.23 11.23 11.23 11.23 1.7K
11:56 11.23 11.23 11.23 11.23 0.3K
12:30 11.26 11.26 11.26 11.26 1.6K
12:48 11.26 11.26 11.25 11.25 1.1K
13:00 11.24 11.24 11.24 11.24 0.2K
13:12 11.24 11.24 11.24 11.24 3.1K
13:20 11.23 11.23 11.23 11.23 0.1K
13:28 11.25 11.25 11.25 11.25 0.5K
13:48 11.24 11.24 11.24 11.24 0.1K
14:07 11.25 11.25 11.25 11.25 0.1K
14:37 11.23 11.23 11.23 11.23 0.3K
15:40 11.24 11.24 11.24 11.24 3.0K
15:41 11.24 11.24 11.23 11.24 5.9K
15:44 11.24 11.24 11.24 11.24 0.4K
15:45 11.23 11.23 11.22 11.22 0.2K
15:46 11.22 11.22 11.22 11.22 0.1K
15:50 11.21 11.21 11.21 11.21 0.1K
15:51 11.24 11.24 11.22 11.22 0.7K
15:52 11.22 11.22 11.22 11.22 0.2K
15:55 11.21 11.21 11.21 11.21 0.5K
15:59 11.20 11.21 11.17 11.17 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 11.25 11.32 11.21 11.32 0.0M
2025-09-29 11.25 11.28 11.18 11.26 0.0M
2025-09-26 11.25 11.32 11.17 11.17 0.0M
2025-09-25 11.30 11.30 11.24 11.28 0.0M
2025-09-24 11.32 11.32 11.26 11.29 0.0M
2025-09-23 11.32 11.32 11.26 11.29 0.0M
2025-09-22 11.31 11.37 11.26 11.30 0.0M
2025-09-19 11.32 11.33 11.28 11.28 0.0M
2025-09-18 11.33 11.40 11.27 11.30 0.0M
2025-09-17 11.31 11.35 11.29 11.30 0.0M
2025-09-16 11.29 11.33 11.28 11.32 0.0M
2025-09-15 11.32 11.39 11.25 11.28 0.1M
2025-09-12 11.41 11.44 11.38 11.40 0.0M
2025-09-11 11.44 11.44 11.39 11.39 0.0M
2025-09-10 11.45 11.45 11.39 11.42 0.0M
2025-09-09 11.39 11.44 11.39 11.41 0.0M
2025-09-08 11.40 11.40 11.37 11.39 0.0M
2025-09-05 11.32 11.45 11.31 11.40 0.1M
2025-09-04 11.32 11.32 11.29 11.31 0.0M
2025-09-03 11.30 11.32 11.27 11.29 0.0M
2025-09-02 11.27 11.28 11.18 11.27 0.0M
2025-08-29 11.33 11.38 11.27 11.28 0.1M
2025-08-28 11.31 11.36 11.27 11.29 0.0M
2025-08-27 11.26 11.29 11.26 11.27 0.0M
2025-08-26 11.28 11.37 11.26 11.29 0.0M
2025-08-25 11.27 11.30 11.19 11.27 0.1M
2025-08-22 11.23 11.28 11.20 11.24 0.1M
2025-08-21 11.25 11.26 11.09 11.19 0.0M
2025-08-20 11.27 11.29 11.23 11.26 0.0M
2025-08-19 11.28 11.28 11.22 11.27 0.0M
2025-08-18 11.35 11.35 11.24 11.24 0.0M
2025-08-15 11.36 11.39 11.33 11.33 0.0M
2025-08-14 11.39 11.45 11.17 11.39 0.1M
2025-08-13 11.35 11.39 11.34 11.39 0.0M
2025-08-12 11.33 11.37 11.20 11.31 0.1M
2025-08-11 11.27 11.34 11.14 11.31 0.1M
2025-08-08 11.28 11.31 11.18 11.24 0.0M
2025-08-07 11.27 11.38 11.23 11.27 0.0M
2025-08-06 11.31 11.31 11.24 11.27 0.0M
2025-08-05 11.27 11.35 11.22 11.31 0.1M
2025-08-04 11.09 11.33 11.06 11.28 0.1M
2025-08-01 11.07 11.10 11.03 11.07 0.0M
2025-07-31 11.07 11.09 11.02 11.07 0.0M
2025-07-30 11.04 11.09 11.00 11.02 0.0M
2025-07-29 11.06 11.07 10.99 11.04 0.0M
2025-07-28 11.04 11.08 11.01 11.01 0.0M
2025-07-25 11.06 11.10 10.96 11.03 0.0M
2025-07-24 11.04 11.06 11.00 11.03 0.0M
2025-07-23 11.05 11.09 11.01 11.02 0.0M
2025-07-22 11.05 11.09 10.99 11.01 0.0M
2025-07-21 11.08 11.08 10.98 11.05 0.0M
2025-07-18 11.06 11.08 11.00 11.03 0.0M
2025-07-17 11.01 11.15 11.00 11.00 0.0M
2025-07-16 11.06 11.10 10.93 10.99 0.0M
2025-07-15 11.09 11.16 11.01 11.05 0.0M
2025-07-14 11.20 11.25 11.12 11.16 0.0M
2025-07-11 11.24 11.26 11.15 11.20 0.0M
2025-07-10 11.32 11.32 11.21 11.21 0.0M
2025-07-09 11.18 11.40 11.14 11.32 0.2M
2025-07-08 11.11 11.15 11.08 11.12 0.0M
2025-07-07 11.14 11.18 11.04 11.08 0.0M
2025-07-03 11.13 11.19 11.08 11.13 0.0M
2025-07-02 11.08 11.18 11.07 11.10 0.0M
2025-07-01 11.03 11.18 11.03 11.09 0.0M
2025-06-30 11.04 11.10 11.01 11.03 0.0M
2025-06-27 10.98 11.03 10.96 11.01 0.0M
2025-06-26 10.92 11.14 10.86 10.92 0.1M
2025-06-25 10.85 10.89 10.85 10.89 0.0M
2025-06-24 10.84 10.86 10.81 10.81 0.0M
2025-06-23 10.77 10.85 10.77 10.80 0.0M
2025-06-20 10.78 10.86 10.77 10.80 0.0M
2025-06-18 10.85 10.89 10.79 10.82 0.0M
2025-06-17 10.88 10.90 10.84 10.87 0.0M
2025-06-16 10.90 10.90 10.85 10.87 0.0M
2025-06-13 10.99 11.11 10.89 10.92 0.0M
2025-06-12 10.95 11.09 10.94 10.99 0.0M
2025-06-11 10.86 10.96 10.80 10.94 0.1M
2025-06-10 10.84 10.85 10.81 10.84 0.0M
2025-06-09 10.80 10.84 10.71 10.84 0.1M
2025-06-06 10.84 10.88 10.75 10.77 0.0M
2025-06-05 10.80 10.83 10.80 10.82 0.0M
2025-06-04 10.81 10.85 10.77 10.80 0.0M
2025-06-03 10.81 10.82 10.76 10.79 0.0M
2025-06-02 10.80 10.82 10.73 10.80 0.0M
2025-05-30 10.80 10.80 10.78 10.79 0.0M
2025-05-29 10.78 10.80 10.74 10.77 0.0M
2025-05-28 10.80 10.80 10.71 10.72 0.1M
2025-05-27 10.79 10.82 10.76 10.76 0.0M
2025-05-23 10.73 10.90 10.73 10.76 0.0M
2025-05-22 10.69 10.78 10.69 10.73 0.0M
2025-05-21 10.74 10.76 10.66 10.68 0.0M
2025-05-20 10.76 10.84 10.72 10.76 0.0M
2025-05-19 10.78 10.89 10.73 10.77 0.0M
2025-05-16 10.76 10.86 10.76 10.81 0.0M
2025-05-15 10.80 10.86 10.67 10.76 0.1M
2025-05-14 10.91 10.93 10.74 10.84 0.1M
2025-05-13 10.89 10.95 10.81 10.90 0.2M
2025-05-12 11.00 11.00 10.80 10.90 0.1M
2025-05-09 10.94 10.98 10.79 10.94 0.1M
2025-05-08 10.89 10.99 10.80 10.94 0.1M
2025-05-07 10.93 10.95 10.86 10.93 0.0M
2025-05-06 10.95 10.99 10.80 10.89 0.0M
2025-05-05 11.02 11.05 10.83 10.94 0.1M
2025-05-02 11.01 11.04 10.90 11.03 0.0M
2025-05-01 10.97 11.04 10.74 10.97 0.0M
2025-04-30 10.94 10.98 10.71 10.96 0.0M
2025-04-29 10.81 10.96 10.81 10.96 0.0M
2025-04-28 10.71 10.81 10.71 10.77 0.0M
2025-04-25 10.83 10.95 10.69 10.69 0.0M
2025-04-24 10.68 10.86 10.60 10.86 0.0M
2025-04-23 10.72 10.72 10.58 10.61 0.0M
2025-04-22 10.54 10.71 10.49 10.62 0.0M
2025-04-21 10.66 10.73 10.45 10.50 0.0M
2025-04-17 10.65 10.70 10.60 10.68 0.0M
2025-04-16 10.60 10.60 10.46 10.59 0.0M
2025-04-15 10.54 10.62 10.54 10.59 0.0M
2025-04-14 10.58 10.76 10.50 10.54 0.0M
2025-04-11 10.48 10.58 10.41 10.58 0.0M
2025-04-10 10.57 10.71 10.37 10.45 0.0M
2025-04-09 10.56 10.82 10.40 10.72 0.1M
2025-04-08 10.35 10.74 10.35 10.51 0.1M
2025-04-07 10.38 10.41 10.25 10.28 0.1M
2025-04-04 10.91 10.91 10.34 10.50 0.1M
2025-04-03 10.92 11.02 10.81 10.98 0.1M
2025-04-02 11.00 11.03 10.95 11.02 0.1M
2025-04-01 10.96 11.08 10.90 11.04 0.1M
2025-03-31 11.01 11.03 10.88 10.98 0.1M
2025-03-28 11.00 11.01 10.93 10.98 0.0M
2025-03-27 11.08 11.08 10.91 10.97 0.0M
2025-03-26 11.07 11.11 10.97 11.02 0.0M
2025-03-25 10.99 11.24 10.95 11.12 0.1M
2025-03-24 10.98 10.98 10.95 10.98 0.0M
2025-03-21 10.91 10.99 10.91 10.93 0.0M
2025-03-20 10.98 10.98 10.86 10.94 0.1M
2025-03-19 10.99 11.00 10.93 10.97 0.0M
2025-03-18 10.89 10.94 10.89 10.94 0.0M
2025-03-17 10.88 11.03 10.85 10.94 0.1M
2025-03-14 10.82 10.91 10.78 10.86 0.0M
2025-03-13 10.89 10.96 10.86 10.91 0.0M
2025-03-12 10.94 10.94 10.84 10.89 0.1M
2025-03-11 11.00 11.04 10.85 10.89 0.1M
2025-03-10 11.05 11.05 10.97 10.97 0.0M
2025-03-07 11.04 11.06 11.01 11.04 0.0M
2025-03-06 11.08 11.08 11.01 11.05 0.0M
2025-03-05 11.10 11.10 11.04 11.07 0.0M
2025-03-04 11.25 11.28 11.05 11.08 0.1M
2025-03-03 11.19 11.29 11.14 11.28 0.1M
2025-02-28 11.19 11.21 11.17 11.19 0.0M
2025-02-27 11.14 11.22 11.13 11.13 0.0M
2025-02-26 11.18 11.26 11.18 11.20 0.0M
2025-02-25 11.22 11.23 11.19 11.21 0.0M
2025-02-24 11.21 11.24 11.18 11.19 0.0M
2025-02-21 11.17 11.22 11.17 11.19 0.0M
2025-02-20 11.16 11.21 11.16 11.18 0.0M
2025-02-19 11.24 11.24 11.15 11.18 0.0M
2025-02-18 11.16 11.27 11.14 11.21 0.1M
2025-02-14 11.16 11.20 11.15 11.15 0.0M
2025-02-13 11.23 11.25 11.19 11.21 0.0M
2025-02-12 11.23 11.23 11.14 11.19 0.1M
2025-02-11 11.27 11.29 11.23 11.24 0.0M
2025-02-10 11.31 11.31 11.23 11.27 0.0M
2025-02-07 11.22 11.30 11.21 11.29 0.0M
2025-02-06 11.29 11.31 11.14 11.25 0.0M
2025-02-05 11.23 11.30 11.21 11.25 0.0M
2025-02-04 11.15 11.31 11.11 11.23 0.1M
2025-02-03 11.15 11.24 11.04 11.15 0.0M
2025-01-31 11.15 11.19 11.08 11.19 0.0M
2025-01-30 11.08 11.10 11.04 11.07 0.0M
2025-01-29 11.05 11.07 11.01 11.03 0.0M
2025-01-28 10.96 11.05 10.93 11.01 0.0M
2025-01-27 11.04 11.09 11.01 11.01 0.0M
2025-01-24 11.01 11.08 11.00 11.08 0.0M
2025-01-23 10.96 10.99 10.91 10.99 0.0M
2025-01-22 10.94 11.02 10.94 11.00 0.0M
2025-01-21 10.93 10.98 10.86 10.97 0.0M
2025-01-17 10.93 10.98 10.82 10.93 0.0M
2025-01-16 10.85 10.93 10.77 10.90 0.0M
2025-01-15 10.77 10.87 10.75 10.85 0.0M
2025-01-14 10.81 10.86 10.79 10.82 0.0M
2025-01-13 10.96 10.96 10.73 10.77 0.1M
2025-01-10 10.95 10.97 10.90 10.93 0.0M
2025-01-08 10.88 10.99 10.85 10.98 0.0M
2025-01-07 10.88 10.97 10.82 10.85 0.0M
2025-01-06 10.87 10.93 10.85 10.90 0.0M
2025-01-03 11.02 11.05 10.68 10.80 0.2M
2025-01-02 10.88 11.03 10.88 10.99 0.0M