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 (%)
Jun 30, 2014 6.947 6.970 6.938 6.961 115,634 +0.02(+0.33%)
Jun 27, 2014 6.911 6.938 6.911 6.938 56,545 +0.01(+0.20%)
Jun 26, 2014 6.906 6.942 6.902 6.924 114,098 +0.00(+0.07%)
Jun 25, 2014 6.924 6.933 6.915 6.920 67,507 -0.00(-0.07%)
Jun 24, 2014 6.929 6.929 6.911 6.924 47,146 -0.00(-0.07%)
Jun 23, 2014 6.924 6.929 6.915 6.929 44,960 +0.01(+0.20%)
Jun 20, 2014 6.915 6.915 6.903 6.915 48,021 -0.00(-0.07%)
Jun 19, 2014 6.952 6.952 6.911 6.920 77,499 +0.00(+0.07%)
Jun 18, 2014 6.884 6.915 6.834 6.915 82,215 +0.02(+0.33%)
Jun 17, 2014 6.924 6.927 6.879 6.893 81,091 -0.03(-0.39%)
Jun 16, 2014 6.938 6.947 6.906 6.920 98,573 -0.05(-0.65%)
Jun 13, 2014 6.915 6.965 6.915 6.965 102,322 +0.03(+0.39%)
Jun 12, 2014 6.888 6.938 6.888 6.938 67,471 +0.03(+0.39%)
Jun 11, 2014 6.893 6.911 6.893 6.911 132,743 +0.01(+0.20%)
Jun 10, 2014 6.888 6.897 6.879 6.897 96,731 +0.01(+0.13%)
Jun 06, 2014 6.861 6.893 6.830 6.888 97,873 +0.00(+0.00%)
Jun 05, 2014 6.857 6.888 6.839 6.888 64,248 +0.05(+0.73%)
Jun 04, 2014 6.852 6.866 6.825 6.839 169,993 -0.01(-0.20%)
Jun 03, 2014 6.852 6.861 6.844 6.852 132,726 -0.02(-0.33%)
Jun 02, 2014 6.897 6.902 6.841 6.875 121,588 -0.03(-0.39%)
May 30, 2014 6.888 6.902 6.888 6.902 109,622 +0.01(+0.13%)
May 29, 2014 6.897 6.902 6.888 6.893 92,568 -0.01(-0.13%)
May 28, 2014 6.888 6.902 6.888 6.902 88,216 +0.01(+0.13%)
May 27, 2014 6.902 6.902 6.884 6.893 130,105 -0.01(-0.13%)
May 23, 2014 6.897 6.902 6.902 6.902 68,278 +0.01(+0.13%)
May 22, 2014 6.902 6.902 6.884 6.893 49,566 +0.00(+0.00%)
May 21, 2014 6.857 6.900 6.839 6.893 210,184 +0.05(+0.73%)
May 20, 2014 6.857 6.861 6.839 6.843 115,950 -0.01(-0.20%)
May 19, 2014 6.830 6.857 6.829 6.857 191,972 +0.00(+0.00%)
May 16, 2014 6.857 6.865 6.843 6.857 116,389 +0.00(+0.00%)
May 15, 2014 6.848 6.857 6.843 6.857 86,101 +0.01(+0.13%)
May 14, 2014 6.861 6.883 6.843 6.848 271,210 -0.01(-0.20%)
May 13, 2014 6.825 6.866 6.825 6.861 164,653 +0.03(+0.46%)
May 12, 2014 6.821 6.830 6.812 6.830 168,602 +0.01(+0.20%)
May 09, 2014 6.812 6.830 6.812 6.816 482,940 -0.01(-0.13%)
May 08, 2014 6.812 6.825 6.812 6.825 88,242 +0.00(+0.07%)
May 07, 2014 6.803 6.830 6.798 6.821 147,397 +0.00(+0.00%)
May 06, 2014 6.794 6.825 6.794 6.821 196,048 +0.01(+0.20%)
May 05, 2014 6.812 6.812 6.798 6.807 102,681 -0.01(-0.20%)
May 02, 2014 6.803 6.821 6.798 6.821 143,046 +0.00(+0.07%)
May 01, 2014 6.798 6.830 6.798 6.816 174,964 +0.01(+0.13%)
Apr 30, 2014 6.803 6.821 6.803 6.807 167,001 +0.00(+0.00%)
Apr 29, 2014 6.816 6.825 6.794 6.807 224,305 -0.01(-0.13%)
Apr 28, 2014 6.839 6.861 6.816 6.816 150,564 -0.04(-0.52%)
Apr 25, 2014 6.803 6.866 6.803 6.852 53,584 +0.02(+0.33%)
Apr 24, 2014 6.830 6.830 6.798 6.830 147,140 -0.03(-0.46%)
Apr 23, 2014 6.798 6.870 6.798 6.861 60,296 +0.05(+0.72%)
Apr 22, 2014 6.794 6.816 6.794 6.812 78,379 +0.00(+0.07%)
Apr 21, 2014 6.762 6.807 6.762 6.807 125,579 +0.04(+0.60%)
Apr 17, 2014 6.740 6.767 6.767 6.767 126,745 +0.02(+0.26%)
Apr 16, 2014 6.745 6.758 6.731 6.749 228,177 +0.00(+0.00%)
Apr 15, 2014 6.753 6.762 6.745 6.749 180,416 -0.02(-0.26%)
Apr 14, 2014 6.767 6.771 6.762 6.767 149,135 +0.01(+0.13%)
Apr 11, 2014 6.749 6.767 6.749 6.758 137,780 +0.00(+0.07%)
Apr 10, 2014 6.758 6.771 6.753 6.753 102,125 +0.00(+0.00%)
Apr 09, 2014 6.740 6.762 6.740 6.753 199,755 +0.00(+0.00%)
Apr 08, 2014 6.776 6.778 6.740 6.753 115,461 -0.03(-0.46%)
Apr 07, 2014 6.776 6.791 6.776 6.785 101,286 -0.00(-0.07%)
Apr 04, 2014 6.740 6.803 6.740 6.789 256,840 +0.05(+0.79%)
Apr 03, 2014 6.731 6.753 6.731 6.736 199,782 -0.00(-0.07%)
Apr 02, 2014 6.767 6.785 6.736 6.740 247,364 -0.05(-0.72%)
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.