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 (%)
May 24, 2011 6.376 6.418 6.362 6.391 257,767 +0.03(+0.41%)
May 23, 2011 6.358 6.369 6.350 6.365 219,735 +0.00(+0.06%)
May 20, 2011 6.347 6.369 6.339 6.362 200,110 +0.02(+0.35%)
May 19, 2011 6.306 6.343 6.298 6.339 241,506 +0.04(+0.71%)
May 18, 2011 6.284 6.302 6.276 6.295 174,763 +0.01(+0.24%)
May 17, 2011 6.258 6.287 6.246 6.280 199,271 +0.01(+0.24%)
May 16, 2011 6.254 6.265 6.246 6.265 80,538 +0.02(+0.36%)
May 13, 2011 6.254 6.265 6.232 6.243 126,341 -0.01(-0.24%)
May 12, 2011 6.246 6.265 6.232 6.258 76,283 +0.01(+0.18%)
May 11, 2011 6.258 6.265 6.246 6.246 125,036 -0.01(-0.12%)
May 10, 2011 6.235 6.261 6.228 6.254 199,180 +0.03(+0.42%)
May 09, 2011 6.206 6.232 6.206 6.228 125,090 -0.01(-0.24%)
May 06, 2011 6.228 6.243 6.213 6.243 93,022 +0.02(+0.30%)
May 05, 2011 6.239 6.239 6.217 6.224 104,574 -0.01(-0.12%)
May 04, 2011 6.235 6.246 6.221 6.232 113,514 -0.01(-0.24%)
May 03, 2011 6.239 6.246 6.228 6.246 156,226 +0.01(+0.24%)
May 02, 2011 6.228 6.239 6.221 6.232 154,786 +0.00(+0.06%)
Apr 29, 2011 6.254 6.254 6.209 6.228 222,230 +0.01(+0.24%)
Apr 28, 2011 6.239 6.239 6.198 6.213 291,100 -0.02(-0.30%)
Apr 27, 2011 6.235 6.243 6.217 6.232 125,859 +0.01(+0.18%)
Apr 26, 2011 6.235 6.239 6.209 6.221 172,924 -0.01(-0.18%)
Apr 25, 2011 6.224 6.232 6.213 6.232 120,211 +0.00(+0.06%)
Apr 21, 2011 6.224 6.228 6.206 6.228 102,728 +0.03(+0.42%)
Apr 20, 2011 6.254 6.265 6.195 6.202 311,255 -0.03(-0.48%)
Apr 19, 2011 6.217 6.235 6.202 6.232 102,978 +0.01(+0.24%)
Apr 18, 2011 6.224 6.224 6.198 6.217 129,849 -0.01(-0.24%)
Apr 15, 2011 6.232 6.235 6.220 6.232 87,310 +0.00(+0.06%)
Apr 14, 2011 6.213 6.228 6.195 6.228 140,022 +0.02(+0.28%)
Apr 13, 2011 6.217 6.228 6.198 6.211 315,715 -0.01(-0.16%)
Apr 12, 2011 6.202 6.220 6.191 6.220 303,326 +0.02(+0.36%)
Apr 11, 2011 6.209 6.213 6.197 6.198 203,721 -0.03(-0.53%)
Apr 08, 2011 6.217 6.232 6.206 6.232 111,356 -0.00(-0.06%)
Apr 07, 2011 6.220 6.235 6.214 6.235 87,611 +0.01(+0.18%)
Apr 06, 2011 6.232 6.232 6.217 6.224 96,029 +0.00(+0.00%)
Apr 05, 2011 6.220 6.235 6.206 6.224 139,008 +0.00(+0.06%)
Apr 04, 2011 6.217 6.224 6.209 6.220 136,834 -0.01(-0.18%)
Apr 01, 2011 6.246 6.250 6.224 6.232 91,565 -0.01(-0.24%)
Mar 31, 2011 6.283 6.283 6.198 6.246 182,732 -0.01(-0.18%)
Mar 30, 2011 6.254 6.261 6.239 6.257 142,526 +0.01(+0.18%)
Mar 29, 2011 6.228 6.246 6.220 6.246 86,838 +0.02(+0.36%)
Mar 28, 2011 6.243 6.246 6.217 6.224 120,837 -0.02(-0.30%)
Mar 25, 2011 6.232 6.246 6.213 6.243 163,247 +0.01(+0.12%)
Mar 24, 2011 6.209 6.235 6.206 6.235 154,454 +0.02(+0.36%)
Mar 23, 2011 6.191 6.217 6.180 6.213 153,189 +0.02(+0.30%)
Mar 22, 2011 6.220 6.220 6.176 6.195 184,860 -0.01(-0.12%)
Mar 21, 2011 6.180 6.202 6.169 6.202 123,334 +0.03(+0.48%)
Mar 18, 2011 6.195 6.195 6.143 6.173 89,565 -0.01(-0.18%)
Mar 17, 2011 6.165 6.184 6.154 6.184 90,257 +0.02(+0.30%)
Mar 16, 2011 6.162 6.169 6.136 6.165 160,312 +0.02(+0.36%)
Mar 15, 2011 6.143 6.184 6.136 6.143 143,414 -0.04(-0.65%)
Mar 14, 2011 6.180 6.188 6.176 6.184 148,366 +0.02(+0.30%)
Mar 11, 2011 6.169 6.209 6.154 6.165 215,292 -0.02(-0.36%)
Mar 10, 2011 6.231 6.231 6.187 6.187 187,572 -0.04(-0.71%)
Mar 09, 2011 6.231 6.231 6.195 6.231 141,875 +0.00(+0.06%)
Mar 08, 2011 6.165 6.239 6.163 6.228 226,047 +0.07(+1.19%)
Mar 07, 2011 6.154 6.184 6.151 6.154 201,237 +0.00(+0.06%)
Mar 04, 2011 6.191 6.195 6.147 6.151 223,641 -0.05(-0.77%)
Mar 03, 2011 6.228 6.250 6.195 6.198 413,827 -0.10(-1.52%)
Mar 02, 2011 6.147 6.294 6.147 6.294 474,126 +0.15(+2.39%)
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.