Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.74 -0.06 (-0.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.689 7.745 7.680 7.739 143,943 +0.05(+0.65%)
Jan 30, 2017 7.700 7.700 7.667 7.689 103,186 -0.02(-0.29%)
Jan 27, 2017 7.684 7.711 7.657 7.711 234,494 +0.04(+0.58%)
Jan 26, 2017 7.634 7.676 7.634 7.667 82,430 +0.03(+0.36%)
Jan 25, 2017 7.667 7.696 7.639 7.639 236,374 -0.01(-0.15%)
Jan 24, 2017 7.678 7.678 7.634 7.650 188,531 +0.00(+0.00%)
Jan 23, 2017 7.722 7.722 7.634 7.650 73,037 +0.00(+0.00%)
Jan 20, 2017 7.684 7.684 7.606 7.650 58,097 -0.01(-0.14%)
Jan 19, 2017 7.667 7.667 7.628 7.661 89,748 +0.04(+0.51%)
Jan 18, 2017 7.612 7.656 7.595 7.623 107,249 +0.01(+0.14%)
Jan 17, 2017 7.672 7.694 7.587 7.612 94,709 -0.01(-0.14%)
Jan 13, 2017 7.623 7.623 7.623 0 +0.02(+0.29%)
Jan 12, 2017 7.612 7.617 7.590 7.601 41,963 -0.01(-0.07%)
Jan 11, 2017 7.667 7.667 7.601 7.606 86,117 -0.03(-0.43%)
Jan 10, 2017 7.645 7.656 7.628 7.639 50,341 -0.02(-0.22%)
Jan 09, 2017 7.628 7.667 7.628 7.656 53,033 +0.03(+0.43%)
Jan 06, 2017 7.623 7.639 7.609 7.623 44,037 -0.00(-0.03%)
Jan 05, 2017 7.617 7.645 7.601 7.625 64,448 +0.01(+0.13%)
Jan 04, 2017 7.639 7.672 7.595 7.615 77,676 -0.02(-0.31%)
Jan 03, 2017 7.672 7.672 7.634 7.639 56,792 -0.01(-0.07%)
Dec 30, 2016 7.645 7.645 7.645 0 +0.03(+0.43%)
Dec 29, 2016 7.568 7.617 7.568 7.612 110,105 +0.02(+0.29%)
Dec 28, 2016 7.568 7.609 7.551 7.590 91,739 +0.06(+0.73%)
Dec 27, 2016 7.501 7.551 7.501 7.534 47,192 +0.03(+0.44%)
Dec 23, 2016 7.501 7.501 7.501 0 +0.00(+0.00%)
Dec 22, 2016 7.523 7.557 7.490 7.501 254,102 +0.01(+0.07%)
Dec 21, 2016 7.496 7.496 7.452 7.496 49,493 +0.04(+0.59%)
Dec 20, 2016 7.523 7.523 7.424 7.452 67,223 -0.03(-0.44%)
Dec 19, 2016 7.446 7.485 7.435 7.485 200,026 +0.05(+0.66%)
Dec 16, 2016 7.413 7.485 7.413 7.435 150,879 +0.02(+0.30%)
Dec 15, 2016 7.402 7.427 7.397 7.413 102,658 -0.01(-0.07%)
Dec 14, 2016 7.430 7.523 7.413 7.419 152,910 -0.01(-0.07%)
Dec 13, 2016 7.441 7.477 7.402 7.424 365,243 -0.03(-0.37%)
Dec 12, 2016 7.441 7.485 7.419 7.452 52,772 +0.03(+0.37%)
Dec 09, 2016 7.435 7.452 7.419 7.424 48,647 +0.03(+0.37%)
Dec 08, 2016 7.408 7.408 7.364 7.397 95,458 +0.01(+0.07%)
Dec 07, 2016 7.381 7.408 7.364 7.391 70,833 +0.04(+0.52%)
Dec 06, 2016 7.348 7.370 7.348 7.353 276,234 +0.01(+0.15%)
Dec 05, 2016 7.342 7.364 7.304 7.342 57,758 +0.03(+0.46%)
Dec 02, 2016 7.304 7.325 7.285 7.309 50,313 +0.03(+0.37%)
Dec 01, 2016 7.265 7.341 7.265 7.282 91,628 -0.01(-0.15%)
Nov 30, 2016 7.342 7.342 7.293 7.293 91,482 -0.02(-0.22%)
Nov 29, 2016 7.353 7.353 7.293 7.309 57,196 -0.03(-0.45%)
Nov 28, 2016 7.337 7.397 7.309 7.342 118,847 -0.02(-0.30%)
Nov 25, 2016 7.320 7.381 7.320 7.364 39,903 +0.06(+0.83%)
Nov 23, 2016 7.304 7.304 7.304 0 +0.02(+0.23%)
Nov 22, 2016 7.205 7.342 7.205 7.287 156,009 +0.08(+1.14%)
Nov 21, 2016 7.222 7.331 7.194 7.205 163,685 +0.00(+0.00%)
Nov 18, 2016 7.216 7.221 7.183 7.205 177,917 +0.01(+0.15%)
Nov 17, 2016 7.183 7.270 7.178 7.194 249,611 +0.01(+0.08%)
Nov 16, 2016 7.205 7.232 7.183 7.189 172,307 -0.01(-0.08%)
Nov 15, 2016 7.145 7.216 7.139 7.194 397,091 +0.12(+1.69%)
Nov 14, 2016 7.113 7.133 7.053 7.075 406,580 -0.07(-0.91%)
Nov 11, 2016 7.124 7.189 7.107 7.140 237,794 +0.05(+0.69%)
Nov 10, 2016 7.145 7.162 7.085 7.091 345,086 -0.06(-0.84%)
Nov 09, 2016 7.140 7.221 7.134 7.151 68,967 -0.01(-0.15%)
Nov 08, 2016 7.178 7.221 7.140 7.162 217,084 -0.02(-0.23%)
Nov 07, 2016 7.227 7.243 7.167 7.178 137,768 +0.02(+0.23%)
Nov 04, 2016 7.216 7.227 7.156 7.162 51,308 -0.02(-0.30%)
Nov 03, 2016 7.156 7.248 7.156 7.183 101,397 -0.01(-0.08%)
Nov 02, 2016 7.227 7.303 7.167 7.189 152,389 -0.07(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.