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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 7.012 7.020 6.901 6.918 222,893 -0.07(-1.06%)
Nov 29, 2012 7.012 7.012 6.971 6.992 150,311 +0.01(+0.17%)
Nov 28, 2012 6.987 6.992 6.946 6.980 146,436 -0.01(-0.11%)
Nov 27, 2012 6.971 7.012 6.922 6.987 135,070 +0.05(+0.71%)
Nov 26, 2012 7.000 7.020 6.930 6.938 121,405 -0.08(-1.17%)
Nov 23, 2012 7.049 7.049 6.979 7.020 57,251 +0.00(+0.00%)
Nov 21, 2012 7.012 7.037 6.992 7.020 123,641 +0.05(+0.65%)
Nov 20, 2012 6.979 7.004 6.967 6.975 154,026 +0.02(+0.30%)
Nov 19, 2012 6.918 6.987 6.906 6.955 121,406 +0.08(+1.13%)
Nov 16, 2012 6.701 6.877 6.692 6.877 157,324 +0.20(+3.00%)
Nov 15, 2012 6.759 6.779 6.620 6.677 313,437 -0.10(-1.51%)
Nov 14, 2012 6.987 7.016 6.731 6.779 389,302 -0.25(-3.49%)
Nov 13, 2012 7.065 7.081 7.024 7.024 98,246 -0.07(-0.92%)
Nov 12, 2012 7.106 7.106 7.061 7.089 129,722 +0.00(+0.06%)
Nov 09, 2012 7.122 7.126 7.065 7.085 94,649 -0.02(-0.34%)
Nov 08, 2012 7.134 7.134 7.089 7.110 108,753 -0.01(-0.17%)
Nov 07, 2012 7.089 7.134 7.069 7.122 142,407 +0.00(+0.00%)
Nov 06, 2012 7.126 7.126 7.097 7.122 81,727 +0.01(+0.17%)
Nov 05, 2012 7.110 7.110 7.085 7.110 120,882 +0.02(+0.23%)
Nov 02, 2012 7.114 7.118 7.077 7.093 81,702 +0.00(+0.00%)
Nov 01, 2012 7.097 7.106 7.061 7.093 195,704 +0.02(+0.29%)
Oct 31, 2012 7.142 7.142 7.065 7.073 120,630 -0.07(-0.97%)
Oct 26, 2012 7.175 7.142 7.142 7.142 220,632 -0.03(-0.40%)
Oct 25, 2012 7.269 7.269 7.081 7.171 305,271 -0.04(-0.62%)
Oct 24, 2012 7.187 7.228 7.187 7.216 103,929 +0.05(+0.74%)
Oct 23, 2012 7.159 7.175 7.151 7.163 102,157 +0.04(+0.52%)
Oct 19, 2012 7.142 7.163 7.122 7.126 88,304 -0.00(-0.06%)
Oct 18, 2012 7.130 7.130 7.085 7.130 103,018 +0.01(+0.11%)
Oct 17, 2012 7.171 7.175 7.085 7.122 100,318 -0.02(-0.28%)
Oct 16, 2012 7.049 7.159 7.049 7.142 184,842 +0.05(+0.74%)
Oct 15, 2012 7.098 7.098 7.061 7.090 130,320 +0.01(+0.11%)
Oct 12, 2012 7.146 7.146 7.081 7.081 108,234 -0.04(-0.51%)
Oct 11, 2012 7.049 7.118 7.049 7.118 121,075 +0.03(+0.40%)
Oct 10, 2012 7.203 7.211 7.081 7.090 80,056 -0.09(-1.30%)
Oct 09, 2012 7.256 7.256 7.175 7.183 93,087 -0.04(-0.56%)
Oct 08, 2012 7.260 7.260 7.224 7.224 66,861 -0.00(-0.06%)
Oct 05, 2012 7.211 7.240 7.211 7.228 141,418 +0.03(+0.40%)
Oct 04, 2012 7.191 7.199 7.155 7.199 91,174 -0.02(-0.23%)
Oct 03, 2012 7.203 7.215 7.195 7.215 100,412 +0.03(+0.45%)
Oct 02, 2012 7.195 7.203 7.179 7.183 42,212 -0.00(-0.06%)
Oct 01, 2012 7.199 7.203 7.163 7.187 88,051 +0.03(+0.40%)
Sep 28, 2012 7.155 7.167 7.136 7.159 106,846 +0.02(+0.34%)
Sep 27, 2012 7.155 7.155 7.098 7.134 115,926 +0.02(+0.23%)
Sep 26, 2012 7.090 7.150 7.090 7.118 97,086 +0.01(+0.11%)
Sep 25, 2012 7.183 7.183 7.090 7.110 159,204 -0.04(-0.51%)
Sep 24, 2012 7.155 7.155 7.122 7.146 92,749 +0.01(+0.17%)
Sep 21, 2012 7.114 7.150 7.102 7.134 101,310 +0.03(+0.46%)
Sep 20, 2012 7.126 7.126 7.049 7.102 109,122 +0.00(+0.06%)
Sep 19, 2012 7.077 7.098 7.049 7.098 132,597 +0.05(+0.69%)
Sep 18, 2012 7.077 7.089 7.004 7.049 139,128 -0.04(-0.57%)
Sep 17, 2012 7.053 7.089 7.053 7.089 88,027 +0.01(+0.17%)
Sep 14, 2012 7.065 7.081 7.033 7.077 171,777 +0.03(+0.40%)
Sep 13, 2012 7.041 7.049 7.017 7.049 116,032 +0.02(+0.29%)
Sep 12, 2012 7.017 7.029 7.001 7.029 99,918 +0.00(+0.06%)
Sep 11, 2012 7.033 7.033 6.992 7.025 106,103 -0.01(-0.11%)
Sep 10, 2012 7.029 7.033 7.000 7.033 66,933 +0.00(+0.00%)
Sep 07, 2012 7.057 7.057 6.968 7.033 106,851 -0.01(-0.17%)
Sep 06, 2012 7.065 7.065 6.988 7.045 131,293 -0.01(-0.17%)
Sep 05, 2012 7.081 7.081 7.029 7.057 105,218 -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.