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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 6.852 6.870 6.852 6.856 165,804 +0.00(+0.00%)
Apr 29, 2014 6.865 6.874 6.843 6.856 222,698 -0.01(-0.13%)
Apr 28, 2014 6.888 6.911 6.865 6.865 149,485 -0.04(-0.52%)
Apr 25, 2014 6.852 6.915 6.852 6.902 53,200 +0.02(+0.33%)
Apr 24, 2014 6.879 6.879 6.847 6.879 146,086 -0.03(-0.46%)
Apr 23, 2014 6.847 6.920 6.847 6.911 59,864 +0.05(+0.72%)
Apr 22, 2014 6.843 6.865 6.843 6.861 77,817 +0.00(+0.07%)
Apr 21, 2014 6.811 6.856 6.811 6.856 124,679 +0.04(+0.60%)
Apr 17, 2014 6.789 6.816 6.816 6.816 125,837 +0.02(+0.26%)
Apr 16, 2014 6.793 6.807 6.780 6.798 226,543 +0.00(+0.00%)
Apr 15, 2014 6.802 6.811 6.793 6.798 179,123 -0.02(-0.26%)
Apr 14, 2014 6.816 6.820 6.811 6.816 148,067 +0.01(+0.13%)
Apr 11, 2014 6.798 6.816 6.798 6.807 136,793 +0.00(+0.07%)
Apr 10, 2014 6.807 6.820 6.802 6.802 101,393 +0.00(+0.00%)
Apr 09, 2014 6.789 6.811 6.789 6.802 198,324 +0.00(+0.00%)
Apr 08, 2014 6.825 6.827 6.789 6.802 114,634 -0.03(-0.46%)
Apr 07, 2014 6.825 6.840 6.825 6.834 100,560 -0.00(-0.07%)
Apr 04, 2014 6.789 6.852 6.789 6.838 255,000 +0.05(+0.79%)
Apr 03, 2014 6.780 6.802 6.780 6.784 198,351 -0.00(-0.07%)
Apr 02, 2014 6.816 6.834 6.784 6.789 245,592 -0.05(-0.72%)
Apr 01, 2014 6.798 6.838 6.798 6.838 175,192 +0.02(+0.26%)
Mar 31, 2014 6.802 6.820 6.789 6.820 116,766 +0.00(+0.00%)
Mar 28, 2014 6.784 6.820 6.771 6.820 117,320 +0.05(+0.73%)
Mar 27, 2014 6.789 6.793 6.771 6.771 107,073 -0.03(-0.40%)
Mar 26, 2014 6.811 6.811 6.789 6.798 75,424 -0.02(-0.26%)
Mar 25, 2014 6.798 6.820 6.798 6.816 137,312 +0.01(+0.13%)
Mar 24, 2014 6.829 6.829 6.775 6.807 141,196 -0.00(-0.07%)
Mar 21, 2014 6.802 6.820 6.771 6.811 135,955 +0.02(+0.26%)
Mar 20, 2014 6.807 6.809 6.762 6.793 131,886 -0.02(-0.26%)
Mar 19, 2014 6.807 6.825 6.789 6.811 281,368 +0.01(+0.13%)
Mar 18, 2014 6.793 6.847 6.793 6.802 352,687 +0.00(+0.07%)
Mar 17, 2014 6.780 6.816 6.776 6.798 302,065 +0.02(+0.26%)
Mar 14, 2014 6.793 6.793 6.762 6.780 140,064 -0.01(-0.13%)
Mar 13, 2014 6.753 6.789 6.753 6.789 121,596 +0.03(+0.40%)
Mar 12, 2014 6.749 6.789 6.744 6.762 149,850 +0.00(+0.07%)
Mar 11, 2014 6.744 6.767 6.744 6.758 164,445 -0.01(-0.13%)
Mar 10, 2014 6.762 6.794 6.762 6.767 155,528 -0.01(-0.20%)
Mar 07, 2014 6.816 6.816 6.771 6.780 118,467 -0.04(-0.65%)
Mar 06, 2014 6.807 6.829 6.802 6.825 89,538 +0.02(+0.26%)
Mar 05, 2014 6.807 6.820 6.789 6.807 121,554 -0.01(-0.13%)
Mar 04, 2014 6.784 6.829 6.776 6.816 117,073 +0.02(+0.26%)
Mar 03, 2014 6.771 6.798 6.753 6.798 169,450 -0.00(-0.07%)
Feb 28, 2014 6.816 6.816 6.768 6.802 142,883 -0.01(-0.13%)
Feb 27, 2014 6.784 6.811 6.776 6.811 163,190 +0.03(+0.46%)
Feb 26, 2014 6.771 6.784 6.762 6.780 82,033 +0.00(+0.00%)
Feb 25, 2014 6.798 6.801 6.776 6.780 114,902 -0.02(-0.26%)
Feb 24, 2014 6.798 6.807 6.780 6.798 141,711 +0.00(+0.00%)
Feb 21, 2014 6.776 6.798 6.767 6.798 68,489 +0.02(+0.26%)
Feb 20, 2014 6.776 6.789 6.771 6.780 96,123 -0.00(-0.07%)
Feb 19, 2014 6.789 6.798 6.776 6.784 80,785 +0.01(+0.13%)
Feb 18, 2014 6.780 6.784 6.767 6.776 111,085 -0.02(-0.33%)
Feb 14, 2014 6.767 6.798 6.798 6.798 124,855 +0.04(+0.66%)
Feb 13, 2014 6.749 6.767 6.744 6.753 125,669 -0.01(-0.20%)
Feb 12, 2014 6.762 6.776 6.753 6.767 153,953 -0.01(-0.13%)
Feb 11, 2014 6.749 6.776 6.744 6.776 161,782 +0.01(+0.13%)
Feb 10, 2014 6.749 6.767 6.744 6.767 104,033 +0.00(+0.00%)
Feb 07, 2014 6.762 6.767 6.744 6.767 183,136 +0.00(+0.00%)
Feb 06, 2014 6.749 6.778 6.749 6.767 129,824 +0.02(+0.26%)
Feb 05, 2014 6.789 6.807 6.740 6.749 106,965 -0.05(-0.72%)
Feb 04, 2014 6.780 6.807 6.760 6.798 86,107 +0.01(+0.13%)
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.