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 (%)
Dec 31, 2013 6.702 6.689 6.689 6.689 127,377 -0.04(-0.52%)
Dec 30, 2013 6.729 6.742 6.681 6.724 143,545 -0.02(-0.26%)
Dec 27, 2013 6.733 6.764 6.724 6.742 104,638 -0.01(-0.13%)
Dec 26, 2013 6.768 6.773 6.720 6.751 143,929 -0.02(-0.26%)
Dec 24, 2013 6.759 6.768 6.729 6.768 111,617 +0.01(+0.13%)
Dec 23, 2013 6.672 6.781 6.663 6.759 170,555 +0.09(+1.31%)
Dec 20, 2013 6.650 6.685 6.632 6.672 228,737 +0.03(+0.46%)
Dec 19, 2013 6.619 6.645 6.619 6.641 193,699 +0.00(+0.00%)
Dec 18, 2013 6.606 6.645 6.589 6.641 241,703 +0.02(+0.36%)
Dec 17, 2013 6.628 6.632 6.576 6.617 190,684 -0.02(-0.23%)
Dec 16, 2013 6.611 6.637 6.598 6.632 144,884 +0.01(+0.20%)
Dec 13, 2013 6.606 6.628 6.567 6.619 189,933 -0.02(-0.26%)
Dec 12, 2013 6.606 6.637 6.598 6.637 170,187 +0.03(+0.44%)
Dec 11, 2013 6.598 6.619 6.576 6.607 242,146 +0.01(+0.15%)
Dec 10, 2013 6.598 6.616 6.593 6.598 321,504 -0.01(-0.13%)
Dec 09, 2013 6.619 6.619 6.585 6.606 479,969 -0.01(-0.13%)
Dec 06, 2013 6.602 6.637 6.580 6.615 306,711 +0.01(+0.13%)
Dec 05, 2013 6.567 6.619 6.567 6.606 143,729 +0.02(+0.33%)
Dec 04, 2013 6.571 6.604 6.567 6.585 127,949 -0.01(-0.13%)
Dec 03, 2013 6.593 6.615 6.585 6.593 164,052 -0.00(-0.07%)
Dec 02, 2013 6.624 6.645 6.598 6.598 171,055 -0.04(-0.59%)
Nov 29, 2013 6.619 6.662 6.615 6.637 46,490 -0.01(-0.20%)
Nov 27, 2013 6.598 6.654 6.585 6.650 109,985 +0.03(+0.39%)
Nov 26, 2013 6.619 6.632 6.602 6.624 92,703 -0.01(-0.13%)
Nov 25, 2013 6.637 6.650 6.630 6.632 99,944 -0.01(-0.13%)
Nov 22, 2013 6.580 6.654 6.580 6.641 135,467 +0.04(+0.66%)
Nov 21, 2013 6.589 6.615 6.580 6.598 188,620 +0.01(+0.20%)
Nov 20, 2013 6.619 6.637 6.580 6.585 199,803 -0.05(-0.72%)
Nov 19, 2013 6.611 6.641 6.602 6.632 153,455 +0.01(+0.13%)
Nov 18, 2013 6.606 6.663 6.602 6.624 251,364 +0.01(+0.20%)
Nov 15, 2013 6.602 6.624 6.593 6.611 83,915 -0.01(-0.13%)
Nov 14, 2013 6.598 6.619 6.589 6.619 81,180 +0.02(+0.26%)
Nov 12, 2013 6.593 6.624 6.585 6.602 165,508 -0.02(-0.26%)
Nov 11, 2013 6.593 6.619 6.589 6.619 79,327 +0.00(+0.07%)
Nov 08, 2013 6.593 6.624 6.593 6.615 166,144 +0.00(+0.00%)
Nov 07, 2013 6.615 6.632 6.606 6.615 192,910 -0.01(-0.20%)
Nov 06, 2013 6.611 6.628 6.606 6.628 143,782 +0.02(+0.33%)
Nov 05, 2013 6.611 6.624 6.602 6.606 206,906 -0.01(-0.16%)
Nov 04, 2013 6.602 6.632 6.598 6.617 154,754 +0.01(+0.22%)
Nov 01, 2013 6.606 6.628 6.602 6.602 154,978 -0.02(-0.26%)
Oct 31, 2013 6.641 6.648 6.567 6.619 158,625 -0.04(-0.59%)
Oct 30, 2013 6.650 6.676 6.632 6.658 195,488 -0.00(-0.06%)
Oct 29, 2013 6.671 6.676 6.637 6.663 146,932 -0.00(-0.06%)
Oct 28, 2013 6.689 6.714 6.667 6.667 115,449 -0.02(-0.26%)
Oct 25, 2013 6.654 6.706 6.637 6.684 168,671 +0.00(+0.06%)
Oct 24, 2013 6.667 6.693 6.624 6.680 122,737 +0.00(+0.06%)
Oct 23, 2013 6.650 6.706 6.645 6.676 101,495 +0.03(+0.39%)
Oct 22, 2013 6.593 6.676 6.593 6.650 107,321 +0.03(+0.52%)
Oct 21, 2013 6.654 6.654 6.602 6.615 177,524 +0.00(+0.07%)
Oct 18, 2013 6.606 6.641 6.602 6.611 125,908 -0.03(-0.39%)
Oct 17, 2013 6.589 6.641 6.589 6.637 161,846 +0.04(+0.65%)
Oct 16, 2013 6.529 6.598 6.512 6.594 185,017 +0.05(+0.72%)
Oct 15, 2013 6.581 6.581 6.525 6.546 212,232 +0.00(+0.07%)
Oct 14, 2013 6.551 6.585 6.538 6.542 137,988 -0.04(-0.59%)
Oct 11, 2013 6.559 6.611 6.559 6.581 217,679 +0.02(+0.33%)
Oct 10, 2013 6.542 6.585 6.542 6.559 230,218 +0.03(+0.53%)
Oct 09, 2013 6.503 6.542 6.499 6.525 141,815 -0.01(-0.13%)
Oct 08, 2013 6.555 6.572 6.529 6.533 107,630 -0.02(-0.33%)
Oct 07, 2013 6.581 6.581 6.551 6.555 64,852 -0.01(-0.20%)
Oct 04, 2013 6.606 6.619 6.559 6.568 132,804 -0.05(-0.72%)
Oct 03, 2013 6.615 6.671 6.594 6.615 132,516 -0.03(-0.45%)
Oct 02, 2013 6.602 6.658 6.585 6.645 137,812 +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.