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%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2014 6.783 6.848 6.747 6.755 104,529 +0.00(+0.00%)
Oct 30, 2014 6.731 6.787 6.731 6.755 47,128 +0.00(+0.00%)
Oct 29, 2014 6.801 6.834 6.750 6.755 186,611 -0.05(-0.75%)
Oct 28, 2014 6.810 6.815 6.773 6.806 87,666 +0.01(+0.21%)
Oct 27, 2014 6.764 6.783 6.783 6.792 95,227 +0.01(+0.14%)
Oct 24, 2014 6.792 6.792 6.769 6.783 36,138 +0.00(+0.07%)
Oct 23, 2014 6.773 6.792 6.773 6.778 88,939 +0.03(+0.41%)
Oct 22, 2014 6.750 6.769 6.713 6.750 137,458 +0.00(+0.00%)
Oct 21, 2014 6.699 6.750 6.699 6.750 146,753 +0.05(+0.76%)
Oct 20, 2014 6.690 6.708 6.690 6.699 131,992 +0.00(+0.00%)
Oct 17, 2014 6.695 6.713 6.667 6.699 186,802 +0.02(+0.28%)
Oct 16, 2014 6.607 6.690 6.524 6.681 178,579 +0.03(+0.42%)
Oct 15, 2014 6.741 6.741 6.621 6.653 149,537 -0.10(-1.44%)
Oct 14, 2014 6.773 6.773 6.745 6.750 74,121 -0.02(-0.25%)
Oct 13, 2014 6.778 6.787 6.759 6.767 92,469 -0.02(-0.32%)
Oct 10, 2014 6.750 6.819 6.741 6.789 62,301 +0.04(+0.64%)
Oct 09, 2014 6.750 6.765 6.732 6.745 143,054 -0.00(-0.07%)
Oct 08, 2014 6.727 6.759 6.718 6.750 137,041 +0.01(+0.17%)
Oct 07, 2014 6.736 6.759 6.727 6.738 124,172 -0.01(-0.17%)
Oct 06, 2014 6.727 6.750 6.722 6.750 91,073 +0.00(+0.00%)
Oct 03, 2014 6.750 6.766 6.741 6.750 99,235 +0.00(+0.00%)
Oct 02, 2014 6.741 6.787 6.708 6.750 207,375 -0.00(-0.07%)
Oct 01, 2014 6.732 6.801 6.713 6.755 216,487 -0.02(-0.34%)
Sep 30, 2014 6.736 6.778 6.732 6.778 137,199 +0.04(+0.55%)
Sep 29, 2014 6.708 6.744 6.708 6.741 57,414 +0.02(+0.27%)
Sep 26, 2014 6.732 6.782 6.718 6.722 81,904 -0.01(-0.21%)
Sep 25, 2014 6.736 6.750 6.727 6.736 97,300 -0.03(-0.48%)
Sep 24, 2014 6.736 6.773 6.736 6.768 100,220 +0.02(+0.34%)
Sep 23, 2014 6.722 6.795 6.722 6.745 122,447 -0.00(-0.07%)
Sep 22, 2014 6.750 6.773 6.750 6.750 75,900 -0.04(-0.54%)
Sep 19, 2014 6.801 6.829 6.755 6.787 126,048 +0.00(+0.00%)
Sep 18, 2014 6.769 6.797 6.769 6.787 110,638 +0.01(+0.20%)
Sep 17, 2014 6.810 6.824 6.769 6.773 125,486 -0.03(-0.41%)
Sep 16, 2014 6.787 6.805 6.741 6.801 104,405 +0.02(+0.27%)
Sep 15, 2014 6.787 6.801 6.782 6.782 104,290 -0.00(-0.07%)
Sep 12, 2014 6.805 6.805 6.782 6.787 29,172 -0.02(-0.27%)
Sep 11, 2014 6.792 6.824 6.792 6.805 123,680 -0.00(-0.07%)
Sep 10, 2014 6.796 6.810 6.778 6.810 121,189 -0.01(-0.13%)
Sep 09, 2014 6.842 6.851 6.805 6.819 127,162 -0.04(-0.54%)
Sep 08, 2014 6.865 6.870 6.847 6.856 68,769 +0.00(+0.00%)
Sep 05, 2014 6.842 6.860 6.837 6.856 87,069 +0.00(+0.00%)
Sep 04, 2014 6.874 6.874 6.837 6.856 143,393 -0.00(-0.07%)
Sep 03, 2014 6.851 6.865 6.842 6.860 89,207 +0.01(+0.13%)
Sep 02, 2014 6.851 6.851 6.842 6.851 52,066 -0.00(-0.07%)
Aug 29, 2014 6.842 6.856 6.856 6.856 84,059 +0.01(+0.20%)
Aug 28, 2014 6.787 6.842 6.782 6.842 174,336 +0.00(+0.07%)
Aug 27, 2014 6.833 6.856 6.819 6.837 163,275 +0.00(+0.01%)
Aug 26, 2014 6.828 6.837 6.805 6.837 89,035 +0.02(+0.33%)
Aug 25, 2014 6.851 6.860 6.810 6.815 85,980 -0.01(-0.13%)
Aug 22, 2014 6.842 6.847 6.819 6.824 93,619 -0.02(-0.27%)
Aug 21, 2014 6.874 6.874 6.833 6.842 191,723 -0.04(-0.52%)
Aug 20, 2014 6.874 6.888 6.856 6.878 66,642 +0.02(+0.32%)
Aug 19, 2014 6.883 6.906 6.851 6.856 97,408 +0.00(+0.00%)
Aug 18, 2014 6.874 6.906 6.856 6.856 64,706 -0.02(-0.33%)
Aug 15, 2014 6.860 6.892 6.856 6.879 132,705 +0.02(+0.33%)
Aug 14, 2014 6.838 6.860 6.833 6.856 92,490 +0.02(+0.33%)
Aug 13, 2014 6.870 6.870 6.833 6.833 121,735 -0.02(-0.33%)
Aug 12, 2014 6.870 6.874 6.856 6.856 143,596 -0.02(-0.27%)
Aug 11, 2014 6.842 6.874 6.842 6.874 67,878 +0.04(+0.53%)
Aug 08, 2014 6.787 6.847 6.755 6.838 140,986 +0.02(+0.27%)
Aug 07, 2014 6.796 6.828 6.787 6.819 57,377 +0.03(+0.47%)
Aug 06, 2014 6.751 6.796 6.751 6.787 201,276 +0.03(+0.47%)
Aug 05, 2014 6.810 6.833 6.751 6.755 88,487 -0.08(-1.14%)
Aug 04, 2014 6.860 6.874 6.792 6.833 352,555 -0.01(-0.13%)
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.