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 )

10.80 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2015 6.792 6.823 6.823 6.823 111,242 +0.06(+0.83%)
Dec 30, 2015 6.675 6.792 6.675 6.767 91,289 +0.06(+0.91%)
Dec 29, 2015 6.731 6.777 6.686 6.706 68,239 -0.02(-0.30%)
Dec 28, 2015 6.721 6.822 6.706 6.726 142,148 -0.02(-0.30%)
Dec 24, 2015 6.792 6.747 6.747 6.747 51,690 -0.09(-1.27%)
Dec 23, 2015 6.762 6.843 6.691 6.833 105,187 +0.10(+1.51%)
Dec 22, 2015 6.686 6.757 6.635 6.731 123,170 +0.04(+0.53%)
Dec 21, 2015 6.701 6.838 6.594 6.696 145,938 +0.03(+0.38%)
Dec 18, 2015 6.670 6.686 6.650 6.670 89,189 +0.00(+0.00%)
Dec 17, 2015 6.645 6.680 6.589 6.670 126,836 +0.04(+0.61%)
Dec 16, 2015 6.569 6.650 6.527 6.630 154,618 +0.06(+0.92%)
Dec 15, 2015 6.488 6.600 6.483 6.569 235,029 +0.08(+1.25%)
Dec 14, 2015 6.493 6.509 6.463 6.488 172,568 -0.04(-0.54%)
Dec 11, 2015 6.504 6.537 6.473 6.524 130,538 -0.02(-0.23%)
Dec 10, 2015 6.524 6.549 6.524 6.539 79,273 +0.00(+0.00%)
Dec 09, 2015 6.564 6.564 6.504 6.539 274,435 -0.05(-0.69%)
Dec 08, 2015 6.559 6.594 6.549 6.584 51,795 +0.02(+0.23%)
Dec 07, 2015 6.589 6.589 6.569 6.569 55,280 -0.03(-0.46%)
Dec 04, 2015 6.579 6.605 6.564 6.600 77,527 +0.03(+0.46%)
Dec 03, 2015 6.600 6.615 6.534 6.569 114,232 -0.05(-0.69%)
Dec 02, 2015 6.640 6.665 6.610 6.615 123,404 -0.04(-0.61%)
Dec 01, 2015 6.650 6.670 6.645 6.655 220,703 +0.00(+0.00%)
Nov 30, 2015 6.650 6.660 6.625 6.655 83,149 +0.03(+0.46%)
Nov 27, 2015 6.615 6.625 6.615 6.625 20,236 +0.00(+0.00%)
Nov 25, 2015 6.605 6.625 6.625 6.625 200,067 +0.01(+0.15%)
Nov 24, 2015 6.589 6.625 6.579 6.615 49,534 -0.02(-0.30%)
Nov 23, 2015 6.605 6.635 6.589 6.635 33,873 +0.04(+0.54%)
Nov 20, 2015 6.564 6.615 6.564 6.600 52,445 +0.03(+0.38%)
Nov 19, 2015 6.610 6.615 6.554 6.574 63,431 -0.03(-0.46%)
Nov 18, 2015 6.570 6.605 6.570 6.605 179,641 +0.02(+0.30%)
Nov 17, 2015 6.585 6.615 6.570 6.585 70,511 -0.01(-0.15%)
Nov 16, 2015 6.590 6.595 6.559 6.595 96,359 +0.02(+0.31%)
Nov 13, 2015 6.605 6.610 6.554 6.575 164,776 -0.04(-0.61%)
Nov 12, 2015 6.600 6.635 6.600 6.615 67,244 -0.01(-0.08%)
Nov 11, 2015 6.650 6.650 6.610 6.620 39,649 -0.03(-0.38%)
Nov 10, 2015 6.650 6.675 6.630 6.645 463,053 -0.02(-0.30%)
Nov 09, 2015 6.690 6.690 6.655 6.665 122,238 -0.05(-0.67%)
Nov 06, 2015 6.730 6.730 6.650 6.710 59,955 -0.04(-0.52%)
Nov 05, 2015 6.725 6.745 6.705 6.745 419,996 -0.01(-0.15%)
Nov 04, 2015 6.755 6.755 6.715 6.755 129,795 -0.02(-0.22%)
Nov 03, 2015 6.755 6.775 6.710 6.770 117,495 +0.00(+0.00%)
Nov 02, 2015 6.815 6.815 6.675 6.770 170,557 -0.05(-0.66%)
Oct 30, 2015 6.755 6.815 6.716 6.815 94,007 +0.07(+0.97%)
Oct 29, 2015 6.750 6.750 6.715 6.750 56,741 -0.01(-0.15%)
Oct 28, 2015 6.740 6.760 6.705 6.760 103,350 +0.02(+0.30%)
Oct 27, 2015 6.750 6.775 6.725 6.740 115,463 -0.04(-0.52%)
Oct 26, 2015 6.815 6.815 6.760 6.775 52,176 -0.05(-0.66%)
Oct 23, 2015 6.805 6.896 6.780 6.820 160,955 -0.01(-0.07%)
Oct 22, 2015 6.800 6.901 6.785 6.825 326,162 +0.03(+0.37%)
Oct 21, 2015 6.810 6.820 6.785 6.800 199,735 -0.02(-0.22%)
Oct 20, 2015 6.741 6.815 6.741 6.815 268,934 +0.05(+0.81%)
Oct 19, 2015 6.716 6.761 6.693 6.761 230,931 +0.05(+0.74%)
Oct 16, 2015 6.676 6.711 6.641 6.711 136,914 +0.03(+0.52%)
Oct 15, 2015 6.596 6.681 6.586 6.676 131,857 +0.07(+1.06%)
Oct 14, 2015 6.616 6.646 6.586 6.606 277,410 -0.02(-0.30%)
Oct 13, 2015 6.631 6.651 6.606 6.626 148,276 -0.01(-0.15%)
Oct 12, 2015 6.696 6.726 6.626 6.636 141,739 -0.08(-1.26%)
Oct 09, 2015 6.746 6.746 6.711 6.721 109,413 -0.03(-0.52%)
Oct 08, 2015 6.621 6.760 6.621 6.756 316,191 +0.12(+1.80%)
Oct 07, 2015 6.571 6.636 6.571 6.636 156,167 +0.08(+1.29%)
Oct 06, 2015 6.531 6.551 6.511 6.551 96,329 +0.02(+0.31%)
Oct 05, 2015 6.496 6.531 6.471 6.531 222,715 +0.06(+0.92%)
Oct 02, 2015 6.466 6.491 6.441 6.471 143,950 -0.04(-0.61%)
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.