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 (%)
Nov 30, 2011 6.295 6.295 6.241 6.275 88,887 +0.07(+1.05%)
Nov 29, 2011 6.157 6.226 6.157 6.210 74,879 +0.03(+0.49%)
Nov 28, 2011 6.214 6.249 6.180 6.180 73,425 +0.00(+0.06%)
Nov 25, 2011 6.161 6.218 6.161 6.176 43,994 -0.01(-0.19%)
Nov 23, 2011 6.210 6.225 6.180 6.187 136,427 -0.00(-0.06%)
Nov 22, 2011 6.168 6.224 6.168 6.191 170,170 +0.00(+0.06%)
Nov 21, 2011 6.157 6.195 6.149 6.187 93,636 -0.02(-0.25%)
Nov 18, 2011 6.188 6.203 6.150 6.203 101,828 +0.05(+0.80%)
Nov 17, 2011 6.176 6.218 6.146 6.153 161,475 -0.02(-0.31%)
Nov 16, 2011 6.203 6.203 6.153 6.172 144,873 -0.04(-0.61%)
Nov 15, 2011 6.210 6.210 6.169 6.210 93,067 -0.01(-0.18%)
Nov 14, 2011 6.218 6.233 6.216 6.222 71,177 -0.03(-0.55%)
Nov 11, 2011 6.172 6.302 6.172 6.256 178,735 +0.09(+1.48%)
Nov 10, 2011 6.180 6.180 6.134 6.165 95,783 +0.00(+0.06%)
Nov 09, 2011 6.131 6.161 6.121 6.161 88,752 -0.04(-0.61%)
Nov 08, 2011 6.188 6.199 6.157 6.199 70,401 +0.04(+0.62%)
Nov 07, 2011 6.176 6.176 6.158 6.161 69,141 -0.02(-0.25%)
Nov 04, 2011 6.165 6.180 6.147 6.176 80,240 -0.04(-0.61%)
Nov 03, 2011 6.188 6.214 6.176 6.214 58,042 +0.03(+0.43%)
Nov 02, 2011 6.203 6.218 6.157 6.188 80,225 +0.01(+0.12%)
Nov 01, 2011 6.176 6.191 6.131 6.180 73,964 -0.04(-0.61%)
Oct 31, 2011 6.210 6.226 6.203 6.218 84,387 -0.02(-0.24%)
Oct 28, 2011 6.180 6.233 6.169 6.233 86,630 +0.03(+0.49%)
Oct 27, 2011 6.180 6.207 6.165 6.203 65,576 +0.07(+1.12%)
Oct 26, 2011 6.096 6.138 6.096 6.134 144,794 +0.01(+0.19%)
Oct 25, 2011 6.214 6.214 6.123 6.123 61,926 -0.09(-1.47%)
Oct 24, 2011 6.157 6.214 6.153 6.214 59,620 +0.04(+0.62%)
Oct 21, 2011 6.157 6.188 6.153 6.176 98,299 +0.06(+0.93%)
Oct 20, 2011 6.092 6.123 6.054 6.119 154,725 +0.04(+0.69%)
Oct 19, 2011 6.115 6.115 6.066 6.077 151,080 -0.02(-0.25%)
Oct 18, 2011 6.024 6.092 6.024 6.092 167,813 +0.04(+0.62%)
Oct 17, 2011 6.104 6.104 6.028 6.055 102,695 -0.04(-0.62%)
Oct 14, 2011 6.017 6.107 6.017 6.092 111,897 +0.05(+0.81%)
Oct 13, 2011 5.994 6.070 5.975 6.043 95,238 -0.03(-0.50%)
Oct 12, 2011 6.126 6.138 6.058 6.074 188,795 -0.04(-0.62%)
Oct 11, 2011 6.081 6.225 6.070 6.111 192,453 -0.01(-0.12%)
Oct 10, 2011 6.009 6.119 6.009 6.119 93,657 +0.12(+1.95%)
Oct 07, 2011 6.028 6.048 5.968 6.002 107,246 +0.01(+0.19%)
Oct 06, 2011 5.918 5.994 5.918 5.990 62,865 +0.07(+1.15%)
Oct 05, 2011 5.839 5.934 5.839 5.922 126,322 +0.06(+0.97%)
Oct 04, 2011 5.892 5.952 5.843 5.865 170,127 -0.10(-1.65%)
Oct 03, 2011 6.111 6.123 5.964 5.964 77,934 -0.12(-1.99%)
Sep 30, 2011 6.149 6.149 6.085 6.085 90,056 -0.04(-0.68%)
Sep 29, 2011 6.183 6.195 6.115 6.126 93,742 -0.03(-0.49%)
Sep 28, 2011 6.176 6.191 6.145 6.157 91,283 -0.03(-0.43%)
Sep 27, 2011 6.195 6.221 6.168 6.183 148,243 +0.02(+0.25%)
Sep 26, 2011 6.130 6.168 6.043 6.168 105,559 +0.08(+1.37%)
Sep 23, 2011 6.055 6.111 6.051 6.085 124,101 -0.02(-0.25%)
Sep 22, 2011 6.089 6.145 6.058 6.100 82,305 -0.08(-1.22%)
Sep 21, 2011 6.168 6.190 6.157 6.176 122,443 +0.03(+0.55%)
Sep 20, 2011 6.157 6.190 6.142 6.142 148,807 -0.03(-0.49%)
Sep 19, 2011 6.160 6.199 6.149 6.172 113,086 +0.00(+0.00%)
Sep 16, 2011 6.172 6.202 6.172 6.172 61,753 -0.02(-0.30%)
Sep 15, 2011 6.236 6.236 6.172 6.190 99,723 -0.02(-0.36%)
Sep 14, 2011 6.145 6.243 6.138 6.213 124,432 +0.06(+1.04%)
Sep 13, 2011 6.138 6.172 6.138 6.149 78,794 -0.00(-0.06%)
Sep 12, 2011 6.149 6.166 6.130 6.153 105,543 -0.01(-0.18%)
Sep 09, 2011 6.145 6.164 6.130 6.164 83,822 -0.02(-0.36%)
Sep 08, 2011 6.194 6.236 6.164 6.187 98,518 -0.04(-0.60%)
Sep 07, 2011 6.243 6.247 6.202 6.224 70,014 +0.03(+0.42%)
Sep 06, 2011 6.209 6.236 6.179 6.198 73,232 -0.06(-1.02%)
Sep 02, 2011 6.292 6.292 6.224 6.262 108,558 -0.02(-0.24%)
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.