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 (%)
Jun 29, 2012 6.672 6.703 6.624 6.624 166,069 +0.00(+0.00%)
Jun 28, 2012 6.664 6.672 6.601 6.624 85,469 -0.06(-0.95%)
Jun 27, 2012 6.652 6.696 6.644 6.688 116,856 +0.07(+1.02%)
Jun 26, 2012 6.616 6.648 6.573 6.620 122,211 +0.03(+0.42%)
Jun 25, 2012 6.589 6.656 6.557 6.593 269,253 -0.00(-0.06%)
Jun 22, 2012 6.581 6.616 6.581 6.597 78,613 +0.02(+0.24%)
Jun 21, 2012 6.616 6.634 6.569 6.581 95,385 -0.02(-0.30%)
Jun 20, 2012 6.601 6.608 6.561 6.601 106,232 -0.01(-0.18%)
Jun 19, 2012 6.530 6.612 6.533 6.612 128,712 +0.08(+1.27%)
Jun 18, 2012 6.557 6.557 6.506 6.530 120,563 -0.02(-0.36%)
Jun 15, 2012 6.537 6.561 6.502 6.553 136,370 -0.01(-0.12%)
Jun 14, 2012 6.569 6.569 6.522 6.561 100,903 +0.01(+0.12%)
Jun 13, 2012 6.557 6.565 6.522 6.553 76,567 -0.02(-0.24%)
Jun 12, 2012 6.518 6.593 6.458 6.569 119,634 +0.04(+0.54%)
Jun 11, 2012 6.533 6.569 6.526 6.533 61,603 -0.02(-0.30%)
Jun 08, 2012 6.466 6.557 6.462 6.553 136,459 +0.06(+0.97%)
Jun 07, 2012 6.474 6.502 6.466 6.490 119,626 -0.00(-0.06%)
Jun 06, 2012 6.462 6.530 6.462 6.494 172,792 +0.02(+0.24%)
Jun 05, 2012 6.458 6.502 6.447 6.478 492,314 -0.02(-0.36%)
Jun 04, 2012 6.616 6.620 6.470 6.502 175,293 -0.15(-2.26%)
Jun 01, 2012 6.640 6.688 6.605 6.652 141,585 -0.05(-0.77%)
May 31, 2012 6.719 6.719 6.691 6.703 137,315 -0.02(-0.24%)
May 30, 2012 6.711 6.719 6.684 6.719 135,168 -0.00(-0.06%)
May 29, 2012 6.707 6.723 6.691 6.723 117,723 +0.04(+0.65%)
May 25, 2012 6.676 6.683 6.656 6.680 133,130 +0.01(+0.12%)
May 24, 2012 6.593 6.672 6.593 6.672 120,852 +0.08(+1.20%)
May 23, 2012 6.557 6.593 6.541 6.593 95,814 +0.06(+0.97%)
May 22, 2012 6.569 6.569 6.502 6.530 87,837 -0.00(-0.06%)
May 21, 2012 6.455 6.533 6.455 6.533 81,255 +0.08(+1.28%)
May 18, 2012 6.506 6.506 6.435 6.451 137,211 +0.02(+0.31%)
May 17, 2012 6.600 6.616 6.365 6.431 380,180 -0.19(-2.91%)
May 16, 2012 6.600 6.644 6.596 6.624 132,536 +0.04(+0.54%)
May 15, 2012 6.640 6.640 6.588 6.588 135,705 -0.02(-0.30%)
May 14, 2012 6.659 6.660 6.604 6.608 161,502 -0.07(-1.00%)
May 11, 2012 6.710 6.710 6.675 6.675 119,254 -0.02(-0.23%)
May 10, 2012 6.671 6.691 6.659 6.691 133,997 +0.04(+0.65%)
May 09, 2012 6.647 6.647 6.616 6.647 141,505 +0.01(+0.12%)
May 08, 2012 6.644 6.651 6.624 6.640 114,382 -0.02(-0.24%)
May 07, 2012 6.608 6.655 6.600 6.655 92,329 +0.05(+0.77%)
May 04, 2012 6.596 6.604 6.569 6.604 95,241 -0.00(-0.06%)
May 03, 2012 6.632 6.640 6.573 6.608 213,972 -0.03(-0.47%)
May 02, 2012 6.647 6.659 6.640 6.640 98,100 -0.04(-0.65%)
May 01, 2012 6.644 6.683 6.636 6.683 148,050 +0.04(+0.53%)
Apr 30, 2012 6.667 6.687 6.624 6.647 127,633 -0.04(-0.59%)
Apr 27, 2012 6.640 6.697 6.640 6.687 131,525 +0.03(+0.47%)
Apr 26, 2012 6.640 6.659 6.636 6.655 179,375 +0.01(+0.18%)
Apr 25, 2012 6.628 6.647 6.600 6.644 95,694 +0.02(+0.30%)
Apr 24, 2012 6.596 6.624 6.596 6.624 100,403 +0.01(+0.12%)
Apr 23, 2012 6.596 6.616 6.588 6.616 65,797 -0.00(-0.06%)
Apr 20, 2012 6.596 6.624 6.585 6.620 118,564 +0.03(+0.42%)
Apr 19, 2012 6.588 6.592 6.569 6.592 152,534 +0.01(+0.12%)
Apr 18, 2012 6.561 6.588 6.557 6.585 182,342 +0.01(+0.18%)
Apr 17, 2012 6.588 6.608 6.573 6.573 172,395 +0.01(+0.12%)
Apr 16, 2012 6.585 6.600 6.549 6.565 119,915 +0.01(+0.18%)
Apr 13, 2012 6.604 6.604 6.545 6.553 113,707 -0.04(-0.59%)
Apr 12, 2012 6.581 6.600 6.545 6.592 211,838 +0.00(+0.00%)
Apr 11, 2012 6.600 6.639 6.573 6.592 115,140 -0.02(-0.30%)
Apr 10, 2012 6.542 6.647 6.530 6.612 341,984 +0.09(+1.32%)
Apr 09, 2012 6.549 6.561 6.518 6.526 116,036 -0.04(-0.60%)
Apr 05, 2012 6.655 6.667 6.565 6.565 150,526 -0.05(-0.77%)
Apr 04, 2012 6.631 6.631 6.581 6.616 72,809 -0.01(-0.12%)
Apr 03, 2012 6.643 6.682 6.616 6.624 143,473 -0.04(-0.64%)
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.