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, 2016 7.324 7.324 7.248 7.270 222,535 -0.02(-0.22%)
Oct 28, 2016 7.313 7.362 7.264 7.286 244,350 -0.02(-0.30%)
Oct 27, 2016 7.411 7.411 7.297 7.308 78,404 -0.07(-0.96%)
Oct 26, 2016 7.389 7.395 7.348 7.378 207,278 -0.01(-0.15%)
Oct 25, 2016 7.422 7.422 7.324 7.389 109,145 +0.00(+0.00%)
Oct 24, 2016 7.373 7.422 7.363 7.389 45,770 +0.02(+0.22%)
Oct 21, 2016 7.389 7.400 7.351 7.373 17,194 -0.02(-0.22%)
Oct 20, 2016 7.373 7.389 7.319 7.389 31,863 +0.02(+0.22%)
Oct 19, 2016 7.335 7.389 7.298 7.373 53,306 +0.06(+0.89%)
Oct 18, 2016 7.330 7.330 7.254 7.308 76,760 +0.01(+0.15%)
Oct 17, 2016 7.313 7.335 7.211 7.297 95,297 +0.01(+0.15%)
Oct 14, 2016 7.259 7.292 7.259 7.286 24,901 +0.02(+0.30%)
Oct 13, 2016 7.351 7.351 7.259 7.265 67,035 -0.08(-1.03%)
Oct 12, 2016 7.368 7.368 7.308 7.340 73,937 -0.01(-0.15%)
Oct 11, 2016 7.368 7.368 7.319 7.351 33,773 -0.00(-0.00%)
Oct 10, 2016 7.378 7.378 7.347 7.351 89,684 +0.00(+0.00%)
Oct 07, 2016 7.362 7.373 7.333 7.351 76,290 +0.01(+0.15%)
Oct 06, 2016 7.362 7.362 7.335 7.340 49,082 -0.02(-0.22%)
Oct 05, 2016 7.389 7.389 7.340 7.357 119,048 +0.01(+0.08%)
Oct 04, 2016 7.416 7.416 7.335 7.351 35,477 -0.05(-0.73%)
Oct 03, 2016 7.432 7.443 7.362 7.405 80,765 -0.01(-0.07%)
Sep 30, 2016 7.378 7.411 7.330 7.411 172,720 +0.09(+1.18%)
Sep 29, 2016 7.378 7.389 7.292 7.324 92,117 -0.03(-0.37%)
Sep 28, 2016 7.395 7.416 7.324 7.351 92,393 -0.01(-0.07%)
Sep 27, 2016 7.335 7.362 7.297 7.357 104,592 +0.02(+0.22%)
Sep 26, 2016 7.373 7.389 7.333 7.340 79,330 -0.03(-0.44%)
Sep 23, 2016 7.395 7.395 7.340 7.373 88,674 +0.01(+0.15%)
Sep 22, 2016 7.373 7.400 7.351 7.362 124,109 +0.05(+0.67%)
Sep 21, 2016 7.330 7.335 7.259 7.313 101,822 +0.02(+0.30%)
Sep 20, 2016 7.303 7.313 7.276 7.292 64,401 +0.03(+0.37%)
Sep 19, 2016 7.303 7.303 7.227 7.265 95,877 -0.04(-0.59%)
Sep 16, 2016 7.281 7.308 7.201 7.308 181,709 +0.01(+0.07%)
Sep 15, 2016 7.270 7.329 7.254 7.303 142,291 +0.02(+0.22%)
Sep 14, 2016 7.297 7.297 7.276 7.286 65,428 +0.01(+0.07%)
Sep 13, 2016 7.308 7.318 7.249 7.281 155,493 -0.02(-0.29%)
Sep 12, 2016 7.313 7.324 7.281 7.303 77,626 -0.01(-0.07%)
Sep 09, 2016 7.389 7.389 7.249 7.308 204,713 -0.09(-1.16%)
Sep 08, 2016 7.421 7.426 7.378 7.394 106,731 -0.02(-0.29%)
Sep 07, 2016 7.351 7.421 7.351 7.415 100,693 +0.08(+1.02%)
Sep 06, 2016 7.340 7.348 7.329 7.340 102,107 +0.01(+0.15%)
Sep 02, 2016 7.356 7.329 7.329 7.329 78,591 +0.00(+0.00%)
Sep 01, 2016 7.335 7.372 7.308 7.329 91,733 -0.01(-0.07%)
Aug 31, 2016 7.346 7.351 7.313 7.335 174,671 +0.01(+0.15%)
Aug 30, 2016 7.308 7.335 7.308 7.324 44,104 +0.00(+0.00%)
Aug 29, 2016 7.297 7.329 7.286 7.324 92,557 +0.02(+0.22%)
Aug 26, 2016 7.319 7.367 7.281 7.308 117,363 +0.01(+0.07%)
Aug 25, 2016 7.303 7.324 7.281 7.303 81,464 +0.01(+0.07%)
Aug 24, 2016 7.308 7.313 7.281 7.297 65,050 -0.01(-0.07%)
Aug 23, 2016 7.303 7.324 7.276 7.303 81,259 +0.01(+0.15%)
Aug 22, 2016 7.276 7.303 7.254 7.292 68,325 +0.03(+0.44%)
Aug 19, 2016 7.286 7.286 7.244 7.260 118,692 -0.03(-0.37%)
Aug 18, 2016 7.286 7.292 7.276 7.286 51,229 +0.01(+0.07%)
Aug 17, 2016 7.286 7.286 7.270 7.281 58,908 +0.01(+0.07%)
Aug 16, 2016 7.244 7.281 7.228 7.276 89,813 +0.05(+0.66%)
Aug 15, 2016 7.217 7.254 7.201 7.228 126,620 +0.03(+0.44%)
Aug 12, 2016 7.249 7.262 7.196 7.196 179,327 -0.03(-0.44%)
Aug 11, 2016 7.260 7.260 7.209 7.228 190,527 -0.01(-0.15%)
Aug 10, 2016 7.260 7.270 7.206 7.238 113,540 -0.01(-0.15%)
Aug 09, 2016 7.260 7.281 7.222 7.249 90,732 -0.02(-0.22%)
Aug 08, 2016 7.276 7.292 7.254 7.265 79,635 -0.02(-0.22%)
Aug 05, 2016 7.276 7.313 7.270 7.281 100,552 +0.01(+0.07%)
Aug 04, 2016 7.244 7.276 7.244 7.276 100,698 +0.04(+0.59%)
Aug 03, 2016 7.244 7.265 7.228 7.233 189,081 -0.01(-0.07%)
Aug 02, 2016 7.276 7.276 7.180 7.238 92,068 -0.04(-0.51%)
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.