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 )

10.80 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 29, 2015 7.038 7.063 7.038 7.048 99,379 -0.01(-0.21%)
May 28, 2015 7.058 7.063 7.038 7.063 32,756 +0.00(+0.07%)
May 27, 2015 7.009 7.077 7.009 7.058 72,974 +0.03(+0.42%)
May 26, 2015 7.024 7.034 7.009 7.028 44,000 -0.01(-0.08%)
May 22, 2015 7.068 7.034 7.034 7.034 59,290 -0.02(-0.34%)
May 21, 2015 7.029 7.077 7.029 7.058 75,015 +0.02(+0.28%)
May 20, 2015 7.043 7.072 7.034 7.038 53,559 -0.02(-0.34%)
May 19, 2015 7.072 7.106 7.048 7.063 88,981 -0.01(-0.20%)
May 18, 2015 7.285 7.290 7.053 7.077 120,521 -0.01(-0.14%)
May 15, 2015 7.072 7.111 7.058 7.087 26,717 +0.02(+0.34%)
May 14, 2015 7.039 7.145 7.039 7.063 69,886 +0.02(+0.34%)
May 13, 2015 7.014 7.048 7.014 7.039 38,580 +0.01(+0.21%)
May 12, 2015 7.019 7.058 7.000 7.024 47,208 -0.02(-0.27%)
May 11, 2015 7.058 7.072 7.043 7.043 25,406 -0.03(-0.41%)
May 08, 2015 7.039 7.125 7.039 7.072 23,415 +0.02(+0.34%)
May 07, 2015 7.029 7.068 7.024 7.048 41,677 -0.02(-0.27%)
May 06, 2015 7.039 7.072 7.014 7.068 492,835 +0.01(+0.21%)
May 05, 2015 7.111 7.121 7.048 7.053 170,076 -0.06(-0.88%)
May 04, 2015 7.125 7.132 7.106 7.116 58,980 -0.03(-0.41%)
May 01, 2015 7.135 7.150 7.130 7.145 208,443 +0.02(+0.27%)
Apr 30, 2015 7.121 7.150 7.121 7.125 101,039 -0.00(-0.07%)
Apr 29, 2015 7.135 7.140 7.121 7.130 61,136 -0.00(-0.07%)
Apr 28, 2015 7.121 7.150 7.121 7.135 87,879 +0.02(+0.34%)
Apr 27, 2015 7.096 7.121 7.096 7.111 92,910 +0.02(+0.27%)
Apr 24, 2015 7.087 7.150 7.087 7.092 86,746 +0.01(+0.15%)
Apr 23, 2015 7.082 7.087 7.077 7.081 46,178 +0.00(+0.06%)
Apr 22, 2015 7.087 7.087 7.077 7.077 89,905 +0.00(+0.00%)
Apr 21, 2015 7.106 7.106 7.077 7.077 27,457 +0.00(+0.00%)
Apr 20, 2015 7.068 7.092 7.058 7.077 30,335 +0.01(+0.14%)
Apr 17, 2015 7.000 7.072 6.991 7.068 91,836 +0.06(+0.89%)
Apr 16, 2015 6.996 7.029 6.991 7.005 223,631 -0.00(-0.07%)
Apr 15, 2015 6.991 7.058 6.991 7.010 145,541 +0.01(+0.14%)
Apr 14, 2015 6.991 7.010 6.986 7.000 70,986 +0.01(+0.14%)
Apr 13, 2015 6.976 6.991 6.967 6.991 81,190 +0.00(+0.00%)
Apr 10, 2015 6.996 7.005 6.981 6.991 34,086 +0.01(+0.14%)
Apr 09, 2015 7.020 7.024 6.981 6.981 88,887 -0.04(-0.55%)
Apr 08, 2015 6.996 7.020 6.981 7.020 66,486 +0.03(+0.41%)
Apr 07, 2015 6.957 6.996 6.957 6.991 104,862 +0.02(+0.34%)
Apr 06, 2015 6.957 7.000 6.957 6.967 59,719 +0.01(+0.21%)
Apr 02, 2015 6.943 6.952 6.952 6.952 112,961 +0.01(+0.21%)
Apr 01, 2015 6.957 6.957 6.928 6.938 90,208 -0.01(-0.21%)
Mar 31, 2015 6.943 6.967 6.938 6.952 66,486 +0.01(+0.14%)
Mar 30, 2015 6.948 6.957 6.943 6.943 40,905 -0.03(-0.41%)
Mar 27, 2015 6.938 6.976 6.933 6.972 75,907 +0.03(+0.48%)
Mar 26, 2015 6.928 6.957 6.928 6.938 201,097 -0.00(-0.07%)
Mar 25, 2015 6.938 6.962 6.933 6.943 49,974 +0.00(+0.00%)
Mar 24, 2015 6.900 6.943 6.900 6.943 75,044 +0.02(+0.35%)
Mar 23, 2015 6.919 6.938 6.890 6.919 116,967 +0.00(+0.07%)
Mar 20, 2015 6.895 6.933 6.878 6.914 429,294 +0.03(+0.49%)
Mar 19, 2015 6.885 6.890 6.852 6.880 219,262 -0.01(-0.21%)
Mar 18, 2015 6.876 6.895 6.857 6.895 135,299 +0.02(+0.28%)
Mar 17, 2015 6.852 6.880 6.852 6.876 37,605 +0.02(+0.28%)
Mar 16, 2015 6.838 6.857 6.828 6.857 133,141 +0.03(+0.42%)
Mar 13, 2015 6.814 6.850 6.811 6.828 141,553 +0.02(+0.28%)
Mar 12, 2015 6.795 6.838 6.795 6.809 193,699 +0.00(+0.07%)
Mar 11, 2015 6.795 6.823 6.776 6.804 300,061 +0.03(+0.49%)
Mar 10, 2015 6.771 6.809 6.770 6.771 247,397 -0.02(-0.35%)
Mar 09, 2015 6.814 6.833 6.780 6.795 178,683 -0.01(-0.14%)
Mar 06, 2015 6.857 6.857 6.804 6.804 88,466 -0.04(-0.56%)
Mar 05, 2015 6.838 6.852 6.838 6.842 86,840 +0.00(+0.07%)
Mar 04, 2015 6.871 6.880 6.838 6.838 108,165 -0.03(-0.51%)
Mar 03, 2015 6.900 6.900 6.871 6.872 38,111 -0.02(-0.25%)
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.