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 )

10.86 +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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, 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%)
Nov 01, 2016 7.254 7.325 7.243 7.254 113,291 -0.02(-0.22%)
Oct 31, 2016 7.325 7.325 7.249 7.270 222,507 -0.02(-0.22%)
Oct 28, 2016 7.314 7.363 7.265 7.287 244,319 -0.02(-0.30%)
Oct 27, 2016 7.412 7.412 7.298 7.309 78,394 -0.07(-0.96%)
Oct 26, 2016 7.390 7.396 7.349 7.379 207,252 -0.01(-0.15%)
Oct 25, 2016 7.423 7.423 7.325 7.390 109,131 +0.00(+0.00%)
Oct 24, 2016 7.374 7.423 7.364 7.390 45,764 +0.02(+0.22%)
Oct 21, 2016 7.390 7.401 7.352 7.374 17,192 -0.02(-0.22%)
Oct 20, 2016 7.374 7.390 7.319 7.390 31,859 +0.02(+0.22%)
Oct 19, 2016 7.336 7.390 7.299 7.374 53,299 +0.06(+0.89%)
Oct 18, 2016 7.331 7.331 7.255 7.309 76,750 +0.01(+0.15%)
Oct 17, 2016 7.314 7.336 7.212 7.298 95,285 +0.01(+0.15%)
Oct 14, 2016 7.260 7.293 7.260 7.287 24,897 +0.02(+0.30%)
Oct 13, 2016 7.352 7.352 7.260 7.266 67,026 -0.08(-1.03%)
Oct 12, 2016 7.368 7.368 7.309 7.341 73,928 -0.01(-0.15%)
Oct 11, 2016 7.368 7.368 7.320 7.352 33,769 -0.00(-0.00%)
Oct 10, 2016 7.379 7.379 7.348 7.352 89,673 +0.00(+0.00%)
Oct 07, 2016 7.363 7.374 7.334 7.352 76,281 +0.01(+0.15%)
Oct 06, 2016 7.363 7.363 7.336 7.341 49,076 -0.02(-0.22%)
Oct 05, 2016 7.390 7.390 7.341 7.358 119,033 +0.01(+0.08%)
Oct 04, 2016 7.417 7.417 7.336 7.352 35,473 -0.05(-0.73%)
Oct 03, 2016 7.433 7.444 7.363 7.406 80,755 -0.01(-0.07%)
Sep 30, 2016 7.379 7.412 7.331 7.412 172,698 +0.09(+1.18%)
Sep 29, 2016 7.379 7.390 7.293 7.325 92,105 -0.03(-0.37%)
Sep 28, 2016 7.395 7.417 7.325 7.352 92,381 -0.01(-0.07%)
Sep 27, 2016 7.336 7.363 7.298 7.358 104,578 +0.02(+0.22%)
Sep 26, 2016 7.374 7.390 7.334 7.341 79,320 -0.03(-0.44%)
Sep 23, 2016 7.395 7.395 7.341 7.374 88,663 +0.01(+0.15%)
Sep 22, 2016 7.374 7.401 7.352 7.363 124,094 +0.05(+0.67%)
Sep 21, 2016 7.331 7.336 7.260 7.314 101,809 +0.02(+0.30%)
Sep 20, 2016 7.304 7.314 7.277 7.293 64,393 +0.03(+0.37%)
Sep 19, 2016 7.304 7.304 7.228 7.266 95,865 -0.04(-0.59%)
Sep 16, 2016 7.282 7.309 7.201 7.309 181,686 +0.01(+0.07%)
Sep 15, 2016 7.271 7.330 7.255 7.304 142,273 +0.02(+0.22%)
Sep 14, 2016 7.298 7.298 7.277 7.287 65,419 +0.01(+0.07%)
Sep 13, 2016 7.309 7.319 7.250 7.282 155,473 -0.02(-0.29%)
Sep 12, 2016 7.314 7.325 7.282 7.304 77,616 -0.01(-0.07%)
Sep 09, 2016 7.389 7.389 7.250 7.309 204,687 -0.09(-1.16%)
Sep 08, 2016 7.422 7.427 7.379 7.395 106,717 -0.02(-0.29%)
Sep 07, 2016 7.352 7.422 7.352 7.416 100,680 +0.08(+1.02%)
Sep 06, 2016 7.341 7.349 7.330 7.341 102,094 +0.01(+0.15%)
Sep 02, 2016 7.357 7.330 7.330 7.330 78,581 +0.00(+0.00%)
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.