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 (%)
Apr 30, 2013 7.291 7.291 7.215 7.274 172,765 -0.00(-0.06%)
Apr 29, 2013 7.257 7.278 7.232 7.278 66,114 +0.00(+0.06%)
Apr 26, 2013 7.262 7.274 7.228 7.274 84,300 +0.03(+0.46%)
Apr 25, 2013 7.224 7.266 7.200 7.241 152,862 -0.00(-0.06%)
Apr 24, 2013 7.241 7.257 7.228 7.245 142,162 +0.02(+0.29%)
Apr 23, 2013 7.245 7.245 7.203 7.224 128,052 +0.02(+0.29%)
Apr 22, 2013 7.228 7.228 7.178 7.203 190,418 +0.00(+0.00%)
Apr 19, 2013 7.161 7.220 7.157 7.203 85,259 +0.02(+0.23%)
Apr 18, 2013 7.186 7.190 7.145 7.186 140,066 +0.00(+0.00%)
Apr 17, 2013 7.115 7.186 7.115 7.186 117,896 +0.03(+0.41%)
Apr 16, 2013 7.120 7.186 7.070 7.157 276,967 +0.06(+0.88%)
Apr 15, 2013 7.078 7.120 7.072 7.095 104,356 -0.02(-0.23%)
Apr 12, 2013 7.066 7.111 7.053 7.111 223,722 +0.03(+0.41%)
Apr 11, 2013 7.086 7.103 7.062 7.082 209,213 -0.02(-0.35%)
Apr 10, 2013 7.099 7.115 7.036 7.107 172,314 -0.01(-0.12%)
Apr 09, 2013 7.120 7.149 7.086 7.115 146,264 -0.02(-0.35%)
Apr 08, 2013 7.149 7.149 7.095 7.140 69,580 +0.00(+0.06%)
Apr 05, 2013 7.086 7.136 7.086 7.136 121,559 +0.03(+0.41%)
Apr 04, 2013 7.074 7.120 7.074 7.107 85,979 +0.02(+0.35%)
Apr 03, 2013 7.078 7.099 7.066 7.082 157,643 -0.02(-0.35%)
Apr 02, 2013 7.107 7.124 7.095 7.107 205,265 -0.02(-0.23%)
Apr 01, 2013 7.145 7.157 7.107 7.124 149,794 -0.05(-0.64%)
Mar 28, 2013 7.190 7.190 7.120 7.170 187,943 -0.02(-0.23%)
Mar 27, 2013 7.186 7.253 7.136 7.186 113,515 +0.03(+0.41%)
Mar 26, 2013 7.157 7.174 7.111 7.157 206,606 -0.02(-0.34%)
Mar 25, 2013 7.203 7.215 7.128 7.181 106,195 -0.03(-0.42%)
Mar 22, 2013 7.186 7.232 7.178 7.211 107,014 +0.04(+0.52%)
Mar 21, 2013 7.149 7.190 7.128 7.174 143,769 +0.03(+0.47%)
Mar 20, 2013 7.103 7.157 7.103 7.140 106,966 +0.00(+0.06%)
Mar 19, 2013 7.115 7.148 7.103 7.136 87,539 +0.03(+0.47%)
Mar 18, 2013 7.062 7.115 7.037 7.103 132,083 +0.03(+0.47%)
Mar 15, 2013 7.124 7.132 7.020 7.070 223,009 -0.07(-0.93%)
Mar 14, 2013 7.124 7.136 7.111 7.136 106,719 +0.00(+0.00%)
Mar 13, 2013 7.136 7.144 7.115 7.136 232,120 -0.03(-0.38%)
Mar 12, 2013 7.132 7.178 7.132 7.163 153,881 -0.00(-0.02%)
Mar 11, 2013 7.182 7.182 7.111 7.165 287,984 -0.01(-0.10%)
Mar 08, 2013 7.140 7.173 7.140 7.173 176,397 +0.01(+0.10%)
Mar 07, 2013 7.165 7.202 7.157 7.165 90,626 -0.02(-0.35%)
Mar 06, 2013 7.198 7.206 7.144 7.190 143,150 -0.00(-0.06%)
Mar 05, 2013 7.008 7.211 7.008 7.194 86,560 +0.02(+0.35%)
Mar 04, 2013 7.178 7.182 7.140 7.169 71,676 -0.02(-0.35%)
Mar 01, 2013 7.173 7.205 7.173 7.194 81,625 -0.02(-0.29%)
Feb 28, 2013 7.223 7.227 7.190 7.215 80,830 -0.00(-0.06%)
Feb 27, 2013 7.128 7.223 7.128 7.219 243,769 +0.06(+0.83%)
Feb 26, 2013 7.128 7.182 7.115 7.159 103,590 +0.01(+0.15%)
Feb 22, 2013 7.227 7.248 7.144 7.149 217,600 -0.09(-1.22%)
Feb 21, 2013 7.306 7.306 7.231 7.237 176,250 -0.06(-0.83%)
Feb 20, 2013 7.235 7.314 7.231 7.298 179,391 +0.00(+0.06%)
Feb 19, 2013 7.223 7.293 7.223 7.293 114,082 +0.02(+0.28%)
Feb 15, 2013 7.244 7.302 7.215 7.273 162,625 -0.01(-0.11%)
Feb 14, 2013 7.264 7.302 7.252 7.281 72,396 -0.02(-0.23%)
Feb 13, 2013 7.302 7.314 7.293 7.297 98,696 +0.01(+0.17%)
Feb 12, 2013 7.339 7.351 7.260 7.285 128,326 -0.02(-0.34%)
Feb 11, 2013 7.302 7.310 7.281 7.310 83,769 +0.01(+0.11%)
Feb 08, 2013 7.285 7.302 7.269 7.302 77,925 +0.04(+0.57%)
Feb 07, 2013 7.285 7.318 7.248 7.260 125,837 -0.05(-0.73%)
Feb 06, 2013 7.256 7.314 7.248 7.314 109,694 +0.19(+2.60%)
Feb 04, 2013 7.248 7.269 7.112 7.129 298,269 -0.14(-1.98%)
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.