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, 2014 6.605 6.662 6.662 6.662 384,676 +0.05(+0.78%)
Dec 30, 2014 6.633 6.647 6.600 6.610 182,076 -0.05(-0.71%)
Dec 29, 2014 6.619 6.666 6.605 6.657 307,477 +0.03(+0.43%)
Dec 26, 2014 6.624 6.647 6.615 6.629 128,780 +0.00(+0.00%)
Dec 24, 2014 6.615 6.629 6.629 6.629 86,876 -0.01(-0.14%)
Dec 23, 2014 6.600 6.652 6.600 6.638 235,066 +0.00(+0.07%)
Dec 22, 2014 6.671 6.675 6.629 6.633 206,556 +0.00(+0.07%)
Dec 19, 2014 6.615 6.652 6.615 6.629 133,466 +0.01(+0.21%)
Dec 18, 2014 6.605 6.675 6.587 6.615 226,479 +0.00(+0.00%)
Dec 17, 2014 6.549 6.629 6.516 6.615 173,853 +0.07(+1.14%)
Dec 16, 2014 6.512 6.554 6.498 6.540 208,266 +0.00(+0.00%)
Dec 15, 2014 6.615 6.623 6.540 6.540 219,848 -0.07(-1.13%)
Dec 12, 2014 6.633 6.657 6.605 6.615 201,789 -0.03(-0.49%)
Dec 11, 2014 6.643 6.661 6.638 6.647 123,455 -0.00(-0.07%)
Dec 10, 2014 6.643 6.685 6.638 6.652 212,501 -0.00(-0.07%)
Dec 09, 2014 6.666 6.689 6.639 6.657 189,578 -0.02(-0.35%)
Dec 08, 2014 6.718 6.718 6.675 6.680 254,630 -0.04(-0.56%)
Dec 05, 2014 6.746 6.750 6.713 6.718 179,204 -0.02(-0.35%)
Dec 04, 2014 6.746 6.774 6.736 6.741 183,373 +0.01(+0.14%)
Dec 03, 2014 6.746 6.792 6.732 6.732 178,697 -0.02(-0.28%)
Dec 02, 2014 6.722 6.783 6.722 6.750 215,053 +0.01(+0.21%)
Dec 01, 2014 6.718 6.760 6.714 6.736 195,863 -0.01(-0.14%)
Nov 28, 2014 6.746 6.788 6.736 6.746 56,691 -0.02(-0.35%)
Nov 26, 2014 6.736 6.769 6.769 6.769 114,366 +0.03(+0.42%)
Nov 25, 2014 6.708 6.760 6.708 6.741 121,632 +0.03(+0.49%)
Nov 24, 2014 6.741 6.755 6.708 6.708 133,436 -0.05(-0.76%)
Nov 21, 2014 6.713 6.760 6.708 6.760 157,248 +0.05(+0.70%)
Nov 20, 2014 6.689 6.727 6.689 6.713 93,759 -0.01(-0.21%)
Nov 19, 2014 6.722 6.727 6.699 6.727 137,027 +0.02(+0.35%)
Nov 18, 2014 6.713 6.722 6.694 6.704 129,531 -0.01(-0.14%)
Nov 17, 2014 6.690 6.717 6.690 6.713 180,312 +0.01(+0.14%)
Nov 14, 2014 6.713 6.717 6.666 6.704 104,871 -0.01(-0.21%)
Nov 13, 2014 6.708 6.736 6.708 6.717 100,132 +0.01(+0.14%)
Nov 12, 2014 6.736 6.759 6.708 6.708 151,021 -0.04(-0.62%)
Nov 11, 2014 6.750 6.755 6.671 6.750 153,275 +0.00(+0.07%)
Nov 10, 2014 6.736 6.755 6.727 6.745 106,355 +0.01(+0.14%)
Nov 07, 2014 6.699 6.741 6.699 6.736 51,742 +0.03(+0.42%)
Nov 06, 2014 6.685 6.713 6.685 6.708 80,103 -0.00(-0.07%)
Nov 05, 2014 6.708 6.731 6.708 6.713 66,389 +0.01(+0.14%)
Nov 04, 2014 6.750 6.773 6.704 6.704 113,645 -0.04(-0.62%)
Nov 03, 2014 6.764 6.769 6.745 6.745 110,195 -0.01(-0.14%)
Oct 31, 2014 6.783 6.848 6.747 6.755 104,529 +0.00(+0.00%)
Oct 30, 2014 6.731 6.787 6.731 6.755 47,128 +0.00(+0.00%)
Oct 29, 2014 6.801 6.834 6.750 6.755 186,611 -0.05(-0.75%)
Oct 28, 2014 6.810 6.815 6.773 6.806 87,666 +0.01(+0.21%)
Oct 27, 2014 6.764 6.783 6.783 6.792 95,227 +0.01(+0.14%)
Oct 24, 2014 6.792 6.792 6.769 6.783 36,138 +0.00(+0.07%)
Oct 23, 2014 6.773 6.792 6.773 6.778 88,939 +0.03(+0.41%)
Oct 22, 2014 6.750 6.769 6.713 6.750 137,458 +0.00(+0.00%)
Oct 21, 2014 6.699 6.750 6.699 6.750 146,753 +0.05(+0.76%)
Oct 20, 2014 6.690 6.708 6.690 6.699 131,992 +0.00(+0.00%)
Oct 17, 2014 6.695 6.713 6.667 6.699 186,802 +0.02(+0.28%)
Oct 16, 2014 6.607 6.690 6.524 6.681 178,579 +0.03(+0.42%)
Oct 15, 2014 6.741 6.741 6.621 6.653 149,537 -0.10(-1.44%)
Oct 14, 2014 6.773 6.773 6.745 6.750 74,121 -0.02(-0.25%)
Oct 13, 2014 6.778 6.787 6.759 6.767 92,469 -0.02(-0.32%)
Oct 10, 2014 6.750 6.819 6.741 6.789 62,301 +0.04(+0.64%)
Oct 09, 2014 6.750 6.765 6.732 6.745 143,054 -0.00(-0.07%)
Oct 08, 2014 6.727 6.759 6.718 6.750 137,041 +0.01(+0.17%)
Oct 07, 2014 6.736 6.759 6.727 6.738 124,172 -0.01(-0.17%)
Oct 06, 2014 6.727 6.750 6.722 6.750 91,073 +0.00(+0.00%)
Oct 03, 2014 6.750 6.766 6.741 6.750 99,235 +0.00(+0.00%)
Oct 02, 2014 6.741 6.787 6.708 6.750 207,375 -0.00(-0.07%)
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.