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 )

10.92 +0.09 (+0.83%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 21, 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 6.998 7.021 6.989 7.012 114,791 +0.02(+0.33%)
Jun 27, 2014 6.961 6.989 6.961 6.989 56,133 +0.01(+0.20%)
Jun 26, 2014 6.957 6.993 6.952 6.975 113,266 +0.00(+0.07%)
Jun 25, 2014 6.975 6.984 6.966 6.971 67,015 -0.00(-0.07%)
Jun 24, 2014 6.980 6.980 6.961 6.975 46,802 -0.00(-0.07%)
Jun 23, 2014 6.975 6.980 6.966 6.980 44,632 +0.01(+0.20%)
Jun 20, 2014 6.966 6.966 6.953 6.966 47,671 -0.00(-0.07%)
Jun 19, 2014 7.003 7.003 6.962 6.971 76,934 +0.00(+0.07%)
Jun 18, 2014 6.934 6.966 6.884 6.966 81,616 +0.02(+0.33%)
Jun 17, 2014 6.975 6.977 6.930 6.943 80,500 -0.03(-0.39%)
Jun 16, 2014 6.989 6.998 6.957 6.971 97,855 -0.05(-0.65%)
Jun 13, 2014 6.966 7.016 6.966 7.016 101,576 +0.03(+0.39%)
Jun 12, 2014 6.939 6.989 6.939 6.989 66,979 +0.03(+0.39%)
Jun 11, 2014 6.943 6.962 6.943 6.962 131,776 +0.01(+0.20%)
Jun 10, 2014 6.939 6.948 6.930 6.948 96,026 +0.01(+0.13%)
Jun 06, 2014 6.912 6.943 6.880 6.939 97,159 +0.00(+0.00%)
Jun 05, 2014 6.907 6.939 6.889 6.939 63,779 +0.05(+0.73%)
Jun 04, 2014 6.902 6.916 6.875 6.889 168,754 -0.01(-0.20%)
Jun 03, 2014 6.902 6.912 6.894 6.902 131,758 -0.02(-0.33%)
Jun 02, 2014 6.948 6.952 6.891 6.925 120,702 -0.03(-0.39%)
May 30, 2014 6.939 6.952 6.939 6.952 108,823 +0.01(+0.13%)
May 29, 2014 6.948 6.952 6.939 6.943 91,893 -0.01(-0.13%)
May 28, 2014 6.939 6.952 6.939 6.952 87,573 +0.01(+0.13%)
May 27, 2014 6.952 6.952 6.934 6.943 129,157 -0.01(-0.13%)
May 23, 2014 6.948 6.952 6.952 6.952 67,780 +0.01(+0.13%)
May 22, 2014 6.952 6.952 6.934 6.943 49,204 +0.00(+0.00%)
May 21, 2014 6.907 6.951 6.889 6.943 208,652 +0.05(+0.73%)
May 20, 2014 6.907 6.911 6.889 6.893 115,104 -0.01(-0.20%)
May 19, 2014 6.880 6.907 6.879 6.907 190,573 +0.00(+0.00%)
May 16, 2014 6.907 6.916 6.893 6.907 115,541 +0.00(+0.00%)
May 15, 2014 6.898 6.907 6.893 6.907 85,474 +0.01(+0.13%)
May 14, 2014 6.911 6.934 6.893 6.898 269,233 -0.01(-0.20%)
May 13, 2014 6.875 6.916 6.875 6.911 163,452 +0.03(+0.46%)
May 12, 2014 6.871 6.880 6.862 6.880 167,373 +0.01(+0.20%)
May 09, 2014 6.862 6.880 6.862 6.866 479,420 -0.01(-0.13%)
May 08, 2014 6.862 6.875 6.862 6.875 87,599 +0.00(+0.07%)
May 07, 2014 6.853 6.880 6.848 6.871 146,322 +0.00(+0.00%)
May 06, 2014 6.844 6.875 6.844 6.871 194,619 +0.01(+0.20%)
May 05, 2014 6.862 6.862 6.848 6.857 101,933 -0.01(-0.20%)
May 02, 2014 6.853 6.871 6.848 6.871 142,004 +0.00(+0.07%)
May 01, 2014 6.848 6.880 6.848 6.866 173,689 +0.01(+0.13%)
Apr 30, 2014 6.853 6.871 6.853 6.857 165,783 +0.00(+0.00%)
Apr 29, 2014 6.866 6.875 6.844 6.857 222,670 -0.01(-0.13%)
Apr 28, 2014 6.889 6.911 6.866 6.866 149,466 -0.04(-0.52%)
Apr 25, 2014 6.853 6.916 6.853 6.902 53,193 +0.02(+0.33%)
Apr 24, 2014 6.880 6.880 6.848 6.880 146,068 -0.03(-0.46%)
Apr 23, 2014 6.848 6.920 6.848 6.911 59,856 +0.05(+0.72%)
Apr 22, 2014 6.844 6.866 6.844 6.862 77,808 +0.00(+0.07%)
Apr 21, 2014 6.812 6.857 6.812 6.857 124,663 +0.04(+0.60%)
Apr 17, 2014 6.790 6.817 6.817 6.817 125,821 +0.02(+0.26%)
Apr 16, 2014 6.794 6.808 6.781 6.799 226,514 +0.00(+0.00%)
Apr 15, 2014 6.803 6.812 6.794 6.799 179,100 -0.02(-0.26%)
Apr 14, 2014 6.817 6.821 6.812 6.817 148,048 +0.01(+0.13%)
Apr 11, 2014 6.799 6.817 6.799 6.808 136,775 +0.00(+0.07%)
Apr 10, 2014 6.808 6.821 6.803 6.803 101,381 +0.00(+0.00%)
Apr 09, 2014 6.790 6.812 6.790 6.803 198,299 +0.00(+0.00%)
Apr 08, 2014 6.826 6.827 6.790 6.803 114,620 -0.03(-0.46%)
Apr 07, 2014 6.826 6.841 6.826 6.835 100,548 -0.00(-0.07%)
Apr 04, 2014 6.790 6.852 6.790 6.839 254,968 +0.05(+0.79%)
Apr 03, 2014 6.781 6.803 6.781 6.785 198,326 -0.00(-0.07%)
Apr 02, 2014 6.817 6.835 6.785 6.790 245,561 -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.