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 (%)
Dec 30, 2011 6.349 6.349 6.255 6.264 197,606 -0.05(-0.80%)
Dec 29, 2011 6.364 6.407 6.310 6.314 145,150 -0.07(-1.09%)
Dec 28, 2011 6.419 6.434 6.372 6.384 101,657 +0.00(+0.06%)
Dec 27, 2011 6.368 6.407 6.365 6.380 191,616 -0.04(-0.66%)
Dec 23, 2011 6.368 6.430 6.368 6.422 81,705 +0.06(+0.91%)
Dec 21, 2011 6.311 6.365 6.307 6.365 163,200 +0.06(+0.98%)
Dec 20, 2011 6.276 6.303 6.242 6.303 170,170 +0.08(+1.29%)
Dec 19, 2011 6.219 6.234 6.219 6.223 95,522 +0.03(+0.43%)
Dec 16, 2011 6.230 6.261 6.181 6.196 75,771 -0.05(-0.74%)
Dec 15, 2011 6.242 6.257 6.230 6.242 80,216 +0.00(+0.00%)
Dec 14, 2011 6.173 6.246 6.173 6.242 140,685 -0.01(-0.12%)
Dec 13, 2011 6.242 6.257 6.234 6.249 98,022 -0.01(-0.18%)
Dec 12, 2011 6.223 6.265 6.215 6.261 110,031 -0.01(-0.18%)
Dec 09, 2011 6.249 6.275 6.234 6.272 64,497 +0.01(+0.18%)
Dec 08, 2011 6.227 6.261 6.227 6.261 91,598 +0.00(+0.06%)
Dec 07, 2011 6.292 6.303 6.253 6.257 111,594 -0.05(-0.85%)
Dec 06, 2011 6.299 6.311 6.299 6.311 74,375 +0.00(+0.00%)
Dec 05, 2011 6.299 6.311 6.289 6.311 121,527 +0.02(+0.36%)
Dec 02, 2011 6.265 6.288 6.261 6.288 110,373 +0.03(+0.49%)
Dec 01, 2011 6.257 6.259 6.227 6.257 76,373 -0.02(-0.30%)
Nov 30, 2011 6.295 6.295 6.242 6.276 88,876 +0.07(+1.05%)
Nov 29, 2011 6.158 6.227 6.158 6.211 74,869 +0.03(+0.49%)
Nov 28, 2011 6.215 6.249 6.181 6.181 73,416 +0.00(+0.06%)
Nov 25, 2011 6.161 6.219 6.161 6.177 43,988 -0.01(-0.19%)
Nov 23, 2011 6.211 6.226 6.181 6.188 136,410 -0.00(-0.06%)
Nov 22, 2011 6.169 6.225 6.169 6.192 170,149 +0.00(+0.06%)
Nov 21, 2011 6.158 6.196 6.150 6.188 93,624 -0.02(-0.25%)
Nov 18, 2011 6.188 6.204 6.150 6.204 101,815 +0.05(+0.80%)
Nov 17, 2011 6.177 6.219 6.147 6.154 161,455 -0.02(-0.31%)
Nov 16, 2011 6.204 6.204 6.154 6.173 144,854 -0.04(-0.61%)
Nov 15, 2011 6.211 6.211 6.169 6.211 93,055 -0.01(-0.18%)
Nov 14, 2011 6.219 6.234 6.217 6.223 71,167 -0.03(-0.55%)
Nov 11, 2011 6.173 6.302 6.173 6.257 178,712 +0.09(+1.48%)
Nov 10, 2011 6.181 6.181 6.135 6.166 95,771 +0.00(+0.06%)
Nov 09, 2011 6.131 6.162 6.121 6.162 88,741 -0.04(-0.61%)
Nov 08, 2011 6.188 6.200 6.158 6.200 70,392 +0.04(+0.62%)
Nov 07, 2011 6.177 6.177 6.159 6.162 69,133 -0.02(-0.25%)
Nov 04, 2011 6.166 6.181 6.147 6.177 80,230 -0.04(-0.61%)
Nov 03, 2011 6.188 6.215 6.177 6.215 58,035 +0.03(+0.43%)
Nov 02, 2011 6.204 6.219 6.158 6.188 80,214 +0.01(+0.12%)
Nov 01, 2011 6.177 6.192 6.131 6.181 73,954 -0.04(-0.61%)
Oct 31, 2011 6.211 6.226 6.204 6.219 84,376 -0.02(-0.24%)
Oct 28, 2011 6.181 6.234 6.169 6.234 86,619 +0.03(+0.49%)
Oct 27, 2011 6.181 6.207 6.166 6.204 65,567 +0.07(+1.12%)
Oct 26, 2011 6.097 6.139 6.097 6.135 144,775 +0.01(+0.19%)
Oct 25, 2011 6.215 6.215 6.124 6.124 61,918 -0.09(-1.47%)
Oct 24, 2011 6.158 6.215 6.154 6.215 59,612 +0.04(+0.62%)
Oct 21, 2011 6.158 6.188 6.154 6.177 98,287 +0.06(+0.93%)
Oct 20, 2011 6.093 6.124 6.055 6.120 154,706 +0.04(+0.69%)
Oct 19, 2011 6.116 6.116 6.067 6.078 151,061 -0.02(-0.25%)
Oct 18, 2011 6.025 6.093 6.025 6.093 167,792 +0.04(+0.62%)
Oct 17, 2011 6.105 6.105 6.029 6.055 102,682 -0.04(-0.62%)
Oct 14, 2011 6.018 6.108 6.018 6.093 111,883 +0.05(+0.81%)
Oct 13, 2011 5.995 6.070 5.976 6.044 95,226 -0.03(-0.50%)
Oct 12, 2011 6.127 6.139 6.059 6.074 188,772 -0.04(-0.62%)
Oct 11, 2011 6.082 6.226 6.070 6.112 192,428 -0.01(-0.12%)
Oct 10, 2011 6.010 6.120 6.010 6.120 93,645 +0.12(+1.95%)
Oct 07, 2011 6.029 6.049 5.968 6.002 107,232 +0.01(+0.19%)
Oct 06, 2011 5.919 5.995 5.919 5.991 62,857 +0.07(+1.15%)
Oct 05, 2011 5.840 5.934 5.840 5.923 126,306 +0.06(+0.97%)
Oct 04, 2011 5.893 5.953 5.844 5.866 170,105 -0.10(-1.65%)
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.