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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 6.870 6.894 6.838 6.894 138,218 +0.02(+0.35%)
Jul 30, 2012 6.906 6.910 6.846 6.870 148,441 -0.02(-0.35%)
Jul 27, 2012 6.930 6.930 6.862 6.894 144,305 -0.01(-0.17%)
Jul 26, 2012 6.914 6.922 6.870 6.906 163,576 +0.05(+0.70%)
Jul 25, 2012 6.846 6.858 6.822 6.858 129,435 +0.01(+0.17%)
Jul 24, 2012 6.858 6.866 6.834 6.846 194,298 +0.00(+0.00%)
Jul 23, 2012 6.814 6.846 6.798 6.846 122,353 +0.02(+0.29%)
Jul 20, 2012 6.798 6.826 6.750 6.826 187,264 +0.03(+0.41%)
Jul 19, 2012 6.798 6.810 6.759 6.798 157,604 +0.00(+0.06%)
Jul 18, 2012 6.755 6.794 6.747 6.794 233,547 +0.03(+0.47%)
Jul 17, 2012 6.767 6.774 6.749 6.763 263,762 +0.01(+0.12%)
Jul 16, 2012 6.735 6.759 6.722 6.755 107,248 +0.03(+0.47%)
Jul 13, 2012 6.655 6.731 6.647 6.723 152,496 +0.06(+0.95%)
Jul 12, 2012 6.596 6.659 6.596 6.659 181,482 -0.01(-0.12%)
Jul 11, 2012 6.671 6.679 6.655 6.667 80,736 +0.00(+0.00%)
Jul 10, 2012 6.659 6.671 6.635 6.667 66,500 +0.01(+0.12%)
Jul 09, 2012 6.647 6.663 6.639 6.659 110,063 +0.00(+0.06%)
Jul 06, 2012 6.632 6.655 6.620 6.655 94,465 +0.02(+0.30%)
Jul 05, 2012 6.624 6.655 6.624 6.635 83,025 +0.02(+0.36%)
Jul 03, 2012 6.608 6.632 6.600 6.612 46,026 +0.03(+0.42%)
Jul 02, 2012 6.655 6.659 6.572 6.584 91,166 -0.04(-0.60%)
Jun 29, 2012 6.671 6.703 6.624 6.624 166,090 +0.00(+0.00%)
Jun 28, 2012 6.663 6.671 6.600 6.624 85,480 -0.06(-0.95%)
Jun 27, 2012 6.651 6.695 6.643 6.687 116,870 +0.07(+1.02%)
Jun 26, 2012 6.616 6.647 6.572 6.620 122,227 +0.03(+0.42%)
Jun 25, 2012 6.588 6.655 6.556 6.592 269,287 -0.00(-0.06%)
Jun 22, 2012 6.580 6.615 6.580 6.596 78,623 +0.02(+0.24%)
Jun 21, 2012 6.616 6.633 6.568 6.580 95,397 -0.02(-0.30%)
Jun 20, 2012 6.600 6.607 6.560 6.600 106,246 -0.01(-0.18%)
Jun 19, 2012 6.529 6.612 6.532 6.612 128,729 +0.08(+1.27%)
Jun 18, 2012 6.556 6.556 6.505 6.529 120,578 -0.02(-0.36%)
Jun 15, 2012 6.537 6.560 6.501 6.552 136,388 -0.01(-0.12%)
Jun 14, 2012 6.568 6.568 6.521 6.560 100,916 +0.01(+0.12%)
Jun 13, 2012 6.556 6.565 6.521 6.552 76,577 -0.02(-0.24%)
Jun 12, 2012 6.517 6.592 6.458 6.568 119,649 +0.04(+0.54%)
Jun 11, 2012 6.533 6.568 6.525 6.533 61,611 -0.02(-0.30%)
Jun 08, 2012 6.466 6.556 6.462 6.552 136,476 +0.06(+0.97%)
Jun 07, 2012 6.473 6.501 6.466 6.489 119,642 -0.00(-0.06%)
Jun 06, 2012 6.462 6.529 6.462 6.493 172,814 +0.02(+0.24%)
Jun 05, 2012 6.458 6.501 6.446 6.477 492,377 -0.02(-0.36%)
Jun 04, 2012 6.616 6.620 6.469 6.501 175,315 -0.15(-2.26%)
Jun 01, 2012 6.639 6.687 6.604 6.651 141,603 -0.05(-0.77%)
May 31, 2012 6.718 6.718 6.691 6.702 137,332 -0.02(-0.24%)
May 30, 2012 6.710 6.718 6.683 6.718 135,185 -0.00(-0.06%)
May 29, 2012 6.706 6.722 6.690 6.722 117,738 +0.04(+0.65%)
May 25, 2012 6.675 6.682 6.655 6.679 133,147 +0.01(+0.12%)
May 24, 2012 6.592 6.671 6.592 6.671 120,867 +0.08(+1.20%)
May 23, 2012 6.556 6.592 6.541 6.592 95,827 +0.06(+0.97%)
May 22, 2012 6.568 6.568 6.501 6.529 87,849 -0.00(-0.06%)
May 21, 2012 6.454 6.533 6.454 6.533 81,265 +0.08(+1.28%)
May 18, 2012 6.505 6.505 6.434 6.450 137,229 +0.02(+0.31%)
May 17, 2012 6.599 6.615 6.364 6.431 380,228 -0.19(-2.91%)
May 16, 2012 6.599 6.643 6.596 6.623 132,553 +0.04(+0.54%)
May 15, 2012 6.639 6.639 6.588 6.588 135,722 -0.02(-0.30%)
May 14, 2012 6.658 6.659 6.603 6.607 161,522 -0.07(-1.00%)
May 11, 2012 6.709 6.709 6.674 6.674 119,269 -0.02(-0.23%)
May 10, 2012 6.670 6.690 6.658 6.690 134,014 +0.04(+0.65%)
May 09, 2012 6.647 6.647 6.615 6.647 141,523 +0.01(+0.12%)
May 08, 2012 6.643 6.650 6.623 6.639 114,397 -0.02(-0.24%)
May 07, 2012 6.607 6.654 6.599 6.654 92,341 +0.05(+0.77%)
May 04, 2012 6.596 6.603 6.568 6.603 95,253 -0.00(-0.06%)
May 03, 2012 6.631 6.639 6.572 6.607 213,999 -0.03(-0.47%)
May 02, 2012 6.647 6.658 6.639 6.639 98,112 -0.04(-0.65%)
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.