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 (%)
Mar 31, 2016 6.992 6.992 6.847 6.930 157,205 -0.04(-0.52%)
Mar 30, 2016 6.920 6.966 6.920 6.966 70,614 +0.06(+0.90%)
Mar 29, 2016 6.899 6.925 6.868 6.904 30,996 +0.03(+0.38%)
Mar 28, 2016 6.862 6.961 6.862 6.878 61,081 -0.01(-0.15%)
Mar 24, 2016 6.909 6.888 6.888 6.888 52,552 -0.05(-0.65%)
Mar 23, 2016 6.935 6.961 6.930 6.934 74,556 -0.01(-0.10%)
Mar 22, 2016 6.920 6.946 6.878 6.940 129,545 +0.00(+0.00%)
Mar 21, 2016 6.873 6.940 6.873 6.940 36,697 +0.05(+0.67%)
Mar 18, 2016 6.935 6.992 6.894 6.894 56,549 -0.02(-0.34%)
Mar 17, 2016 6.904 6.920 6.894 6.917 33,923 +0.02(+0.34%)
Mar 16, 2016 6.920 6.930 6.879 6.894 46,572 -0.01(-0.15%)
Mar 15, 2016 6.884 6.904 6.863 6.904 125,226 +0.05(+0.68%)
Mar 14, 2016 6.858 6.904 6.823 6.858 234,610 +0.01(+0.15%)
Mar 11, 2016 6.801 6.863 6.801 6.847 78,052 +0.05(+0.70%)
Mar 10, 2016 6.842 6.868 6.791 6.800 115,978 -0.01(-0.17%)
Mar 09, 2016 6.853 6.873 6.805 6.811 93,556 -0.03(-0.38%)
Mar 08, 2016 6.811 6.868 6.811 6.837 89,411 -0.02(-0.23%)
Mar 07, 2016 6.801 6.909 6.798 6.853 116,306 -0.02(-0.23%)
Mar 04, 2016 6.724 6.868 6.724 6.868 44,361 +0.12(+1.84%)
Mar 03, 2016 6.698 6.749 6.698 6.744 56,557 +0.06(+0.85%)
Mar 02, 2016 6.708 6.708 6.667 6.688 43,499 -0.01(-0.08%)
Mar 01, 2016 6.636 6.693 6.636 6.693 55,024 +0.05(+0.78%)
Feb 29, 2016 6.667 6.682 6.620 6.641 43,898 -0.02(-0.31%)
Feb 26, 2016 6.662 6.666 6.657 6.662 5,220 +0.01(+0.16%)
Feb 25, 2016 6.667 6.667 6.641 6.651 19,269 +0.01(+0.16%)
Feb 24, 2016 6.558 6.651 6.558 6.641 44,642 +0.01(+0.16%)
Feb 23, 2016 6.626 6.631 6.579 6.631 75,601 +0.02(+0.31%)
Feb 22, 2016 6.646 6.646 6.543 6.610 52,983 +0.04(+0.55%)
Feb 19, 2016 6.543 6.595 6.538 6.574 68,411 +0.01(+0.08%)
Feb 18, 2016 6.589 6.620 6.548 6.569 24,080 -0.02(-0.31%)
Feb 17, 2016 6.569 6.589 6.538 6.589 36,660 +0.06(+0.86%)
Feb 16, 2016 6.554 6.559 6.472 6.533 71,741 +0.03(+0.39%)
Feb 12, 2016 6.518 6.507 6.507 6.507 58,548 +0.05(+0.71%)
Feb 11, 2016 6.513 6.545 6.436 6.461 60,691 -0.11(-1.64%)
Feb 10, 2016 6.559 6.574 6.533 6.569 86,897 +0.04(+0.55%)
Feb 09, 2016 6.497 6.571 6.441 6.533 114,666 -0.03(-0.39%)
Feb 08, 2016 6.600 6.659 6.497 6.559 74,974 -0.10(-1.46%)
Feb 05, 2016 6.646 6.656 6.580 6.656 82,143 -0.03(-0.46%)
Feb 04, 2016 6.661 6.692 6.600 6.687 88,653 +0.01(+0.15%)
Feb 03, 2016 6.630 6.677 6.579 6.677 60,874 +0.04(+0.62%)
Feb 02, 2016 6.687 6.687 6.574 6.636 63,747 -0.05(-0.76%)
Feb 01, 2016 6.656 6.692 6.605 6.686 97,086 +0.00(+0.07%)
Jan 29, 2016 6.682 6.683 6.564 6.682 61,965 +0.05(+0.77%)
Jan 28, 2016 6.646 6.697 6.584 6.630 159,969 -0.01(-0.08%)
Jan 27, 2016 6.671 6.692 6.620 6.636 61,019 -0.06(-0.92%)
Jan 26, 2016 6.707 6.707 6.615 6.697 102,730 -0.01(-0.15%)
Jan 25, 2016 6.666 6.707 6.651 6.707 19,443 +0.03(+0.38%)
Jan 22, 2016 6.697 6.738 6.641 6.682 20,587 -0.02(-0.23%)
Jan 21, 2016 6.513 6.733 6.500 6.697 111,374 +0.24(+3.73%)
Jan 20, 2016 6.518 6.518 6.436 6.456 128,322 -0.06(-0.94%)
Jan 19, 2016 6.558 6.589 6.452 6.518 124,646 -0.04(-0.62%)
Jan 15, 2016 6.584 6.558 6.558 6.558 29,481 -0.08(-1.15%)
Jan 14, 2016 6.650 6.675 6.589 6.635 55,851 -0.02(-0.23%)
Jan 13, 2016 6.716 6.757 6.640 6.650 49,052 -0.07(-0.98%)
Jan 12, 2016 6.711 6.726 6.681 6.716 57,429 +0.02(+0.23%)
Jan 11, 2016 6.691 6.762 6.688 6.701 263,867 -0.01(-0.15%)
Jan 08, 2016 6.706 6.742 6.701 6.711 47,946 -0.00(-0.02%)
Jan 07, 2016 6.747 6.772 6.686 6.713 69,049 -0.07(-1.03%)
Jan 06, 2016 6.798 6.858 6.782 6.782 114,285 -0.04(-0.60%)
Jan 05, 2016 6.833 6.864 6.787 6.823 83,198 -0.02(-0.22%)
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.