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 )

10.81 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Nov 30, 2012 6.963 6.971 6.853 6.869 224,473 -0.07(-1.06%)
Nov 29, 2012 6.963 6.963 6.922 6.942 151,376 +0.01(+0.17%)
Nov 28, 2012 6.938 6.942 6.897 6.930 147,474 -0.01(-0.11%)
Nov 27, 2012 6.922 6.963 6.873 6.938 136,027 +0.05(+0.71%)
Nov 26, 2012 6.950 6.971 6.881 6.889 122,266 -0.08(-1.17%)
Nov 23, 2012 6.999 6.999 6.930 6.971 57,657 +0.00(+0.00%)
Nov 21, 2012 6.963 6.987 6.942 6.971 124,518 +0.04(+0.65%)
Nov 20, 2012 6.930 6.955 6.918 6.926 155,117 +0.02(+0.30%)
Nov 19, 2012 6.869 6.938 6.857 6.906 122,267 +0.08(+1.13%)
Nov 16, 2012 6.654 6.829 6.644 6.829 158,440 +0.20(+3.00%)
Nov 15, 2012 6.711 6.731 6.573 6.630 315,659 -0.10(-1.51%)
Nov 14, 2012 6.938 6.966 6.683 6.731 392,061 -0.24(-3.49%)
Nov 13, 2012 7.015 7.031 6.975 6.975 98,942 -0.06(-0.92%)
Nov 12, 2012 7.056 7.056 7.011 7.039 130,642 +0.00(+0.06%)
Nov 09, 2012 7.072 7.076 7.015 7.035 95,320 -0.02(-0.34%)
Nov 08, 2012 7.084 7.084 7.039 7.060 109,524 -0.01(-0.17%)
Nov 07, 2012 7.039 7.084 7.019 7.072 143,416 +0.00(+0.00%)
Nov 06, 2012 7.076 7.076 7.048 7.072 82,306 +0.01(+0.17%)
Nov 05, 2012 7.060 7.060 7.035 7.060 121,739 +0.02(+0.23%)
Nov 02, 2012 7.064 7.068 7.027 7.043 82,281 +0.00(+0.00%)
Nov 01, 2012 7.048 7.056 7.011 7.043 197,091 +0.02(+0.29%)
Oct 31, 2012 7.092 7.092 7.015 7.023 121,485 -0.07(-0.97%)
Oct 26, 2012 7.125 7.092 7.092 7.092 222,196 -0.03(-0.40%)
Oct 25, 2012 7.218 7.218 7.031 7.121 307,434 -0.04(-0.62%)
Oct 24, 2012 7.137 7.177 7.137 7.165 104,666 +0.05(+0.74%)
Oct 23, 2012 7.108 7.125 7.100 7.112 102,881 +0.04(+0.52%)
Oct 19, 2012 7.092 7.112 7.072 7.076 88,930 -0.00(-0.06%)
Oct 18, 2012 7.080 7.080 7.035 7.080 103,748 +0.01(+0.11%)
Oct 17, 2012 7.120 7.124 7.036 7.072 101,029 -0.02(-0.28%)
Oct 16, 2012 6.999 7.108 6.999 7.092 186,152 +0.05(+0.74%)
Oct 15, 2012 7.048 7.048 7.011 7.040 131,244 +0.01(+0.11%)
Oct 12, 2012 7.096 7.096 7.032 7.032 109,001 -0.04(-0.51%)
Oct 11, 2012 6.999 7.068 6.999 7.068 121,933 +0.03(+0.40%)
Oct 10, 2012 7.153 7.161 7.032 7.040 80,623 -0.09(-1.30%)
Oct 09, 2012 7.205 7.205 7.124 7.132 93,746 -0.04(-0.56%)
Oct 08, 2012 7.209 7.209 7.173 7.173 67,334 -0.00(-0.06%)
Oct 05, 2012 7.161 7.189 7.161 7.177 142,421 +0.03(+0.40%)
Oct 04, 2012 7.140 7.149 7.104 7.149 91,820 -0.02(-0.23%)
Oct 03, 2012 7.153 7.165 7.144 7.165 101,123 +0.03(+0.45%)
Oct 02, 2012 7.144 7.153 7.128 7.132 42,511 -0.00(-0.06%)
Oct 01, 2012 7.149 7.153 7.112 7.136 88,675 +0.03(+0.40%)
Sep 28, 2012 7.104 7.116 7.086 7.108 107,603 +0.02(+0.34%)
Sep 27, 2012 7.104 7.104 7.048 7.084 116,747 +0.02(+0.23%)
Sep 26, 2012 7.040 7.100 7.040 7.068 97,774 +0.01(+0.11%)
Sep 25, 2012 7.132 7.132 7.040 7.060 160,333 -0.04(-0.51%)
Sep 24, 2012 7.104 7.104 7.072 7.096 93,407 +0.01(+0.17%)
Sep 21, 2012 7.064 7.100 7.052 7.084 102,028 +0.03(+0.46%)
Sep 20, 2012 7.076 7.076 6.999 7.052 109,896 +0.00(+0.06%)
Sep 19, 2012 7.028 7.048 6.999 7.048 133,537 +0.05(+0.69%)
Sep 18, 2012 7.027 7.039 6.955 6.999 140,115 -0.04(-0.57%)
Sep 17, 2012 7.003 7.039 7.003 7.039 88,651 +0.01(+0.17%)
Sep 14, 2012 7.015 7.031 6.983 7.027 172,995 +0.03(+0.40%)
Sep 13, 2012 6.991 6.999 6.967 6.999 116,855 +0.02(+0.29%)
Sep 12, 2012 6.967 6.979 6.952 6.979 100,626 +0.00(+0.06%)
Sep 11, 2012 6.983 6.983 6.943 6.975 106,856 -0.01(-0.11%)
Sep 10, 2012 6.979 6.983 6.951 6.983 67,407 +0.00(+0.00%)
Sep 07, 2012 7.007 7.007 6.919 6.983 107,608 -0.01(-0.17%)
Sep 06, 2012 7.015 7.015 6.939 6.995 132,223 -0.01(-0.17%)
Sep 05, 2012 7.031 7.031 6.979 7.007 105,964 -0.01(-0.11%)
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.