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 (-0.46%)
Streaming Delayed Price Updated: 1:48 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, 2013 6.677 6.677 6.596 6.643 152,126 -0.01(-0.19%)
Jul 30, 2013 6.673 6.673 6.626 6.656 134,460 +0.01(+0.19%)
Jul 29, 2013 6.690 6.706 6.630 6.643 77,005 -0.09(-1.26%)
Jul 26, 2013 6.715 6.728 6.656 6.728 137,957 +0.03(+0.44%)
Jul 25, 2013 6.677 6.698 6.647 6.698 84,127 +0.01(+0.19%)
Jul 24, 2013 6.698 6.698 6.649 6.685 116,698 -0.00(-0.06%)
Jul 23, 2013 6.690 6.694 6.656 6.690 165,790 +0.03(+0.45%)
Jul 22, 2013 6.690 6.702 6.643 6.660 144,835 +0.01(+0.13%)
Jul 19, 2013 6.664 6.668 6.637 6.651 104,223 -0.03(-0.44%)
Jul 18, 2013 6.685 6.694 6.639 6.681 191,976 +0.00(+0.00%)
Jul 17, 2013 6.639 6.702 6.639 6.681 123,904 +0.04(+0.64%)
Jul 16, 2013 6.711 6.711 6.618 6.639 110,523 -0.07(-1.07%)
Jul 15, 2013 6.660 6.719 6.651 6.711 95,542 +0.06(+0.89%)
Jul 12, 2013 6.605 6.668 6.605 6.651 148,050 -0.02(-0.25%)
Jul 11, 2013 6.668 6.694 6.601 6.668 203,942 +0.08(+1.15%)
Jul 10, 2013 6.592 6.609 6.563 6.592 131,027 -0.00(-0.06%)
Jul 09, 2013 6.584 6.626 6.550 6.596 97,032 +0.02(+0.32%)
Jul 08, 2013 6.554 6.605 6.537 6.575 293,248 +0.01(+0.13%)
Jul 05, 2013 6.689 6.694 6.551 6.567 205,671 -0.09(-1.33%)
Jul 03, 2013 6.588 6.689 6.588 6.656 84,325 -0.05(-0.76%)
Jul 02, 2013 6.766 6.782 6.702 6.706 48,253 -0.07(-1.06%)
Jul 01, 2013 6.888 6.922 6.774 6.778 188,894 -0.06(-0.93%)
Jun 28, 2013 6.952 6.952 6.824 6.842 127,709 -0.09(-1.28%)
Jun 27, 2013 6.892 6.943 6.842 6.931 233,390 +0.06(+0.86%)
Jun 26, 2013 6.842 6.888 6.808 6.871 123,445 +0.11(+1.63%)
Jun 25, 2013 6.689 6.795 6.588 6.761 430,618 +0.14(+2.11%)
Jun 24, 2013 6.783 6.783 6.613 6.622 175,587 -0.18(-2.61%)
Jun 21, 2013 6.825 6.859 6.753 6.799 148,889 +0.03(+0.37%)
Jun 20, 2013 6.774 6.837 6.681 6.774 216,876 -0.08(-1.17%)
Jun 19, 2013 6.859 6.884 6.821 6.854 135,277 +0.01(+0.12%)
Jun 18, 2013 6.804 6.846 6.779 6.846 108,163 +0.04(+0.56%)
Jun 17, 2013 6.880 6.880 6.787 6.808 168,254 -0.03(-0.49%)
Jun 14, 2013 6.804 6.867 6.804 6.842 149,591 +0.07(+1.06%)
Jun 13, 2013 6.716 6.770 6.581 6.770 197,278 +0.06(+0.94%)
Jun 12, 2013 6.749 6.774 6.669 6.707 213,054 -0.01(-0.13%)
Jun 11, 2013 6.707 6.728 6.682 6.716 323,600 -0.02(-0.31%)
Jun 10, 2013 6.842 6.875 6.716 6.737 291,991 -0.15(-2.14%)
Jun 07, 2013 6.896 6.905 6.863 6.884 185,487 +0.02(+0.24%)
Jun 06, 2013 6.846 6.871 6.821 6.867 255,535 +0.04(+0.62%)
Jun 05, 2013 6.859 6.869 6.800 6.825 115,092 -0.01(-0.18%)
Jun 04, 2013 6.674 6.838 6.674 6.838 187,994 +0.11(+1.56%)
Jun 03, 2013 6.896 6.896 6.691 6.732 452,523 -0.11(-1.66%)
May 31, 2013 6.981 6.981 6.829 6.846 354,132 -0.12(-1.75%)
May 30, 2013 6.964 6.981 6.934 6.968 175,160 +0.03(+0.42%)
May 29, 2013 7.077 7.077 6.854 6.938 338,962 -0.14(-1.93%)
May 28, 2013 7.111 7.136 7.031 7.075 169,987 -0.04(-0.63%)
May 24, 2013 7.132 7.132 7.090 7.119 96,815 +0.00(+0.02%)
May 23, 2013 7.094 7.136 7.094 7.118 91,264 +0.02(+0.21%)
May 22, 2013 7.136 7.140 7.073 7.102 141,329 -0.02(-0.30%)
May 21, 2013 7.098 7.128 7.090 7.123 125,838 +0.04(+0.59%)
May 20, 2013 7.119 7.119 7.069 7.082 209,983 -0.03(-0.44%)
May 17, 2013 7.182 7.182 7.090 7.113 332,262 -0.05(-0.67%)
May 16, 2013 7.186 7.186 7.123 7.161 199,995 -0.01(-0.12%)
May 15, 2013 7.174 7.182 7.111 7.169 331,054 +0.03(+0.47%)
May 13, 2013 7.236 7.241 7.119 7.136 226,555 -0.07(-0.99%)
May 10, 2013 7.203 7.207 7.141 7.207 174,589 +0.03(+0.41%)
May 09, 2013 7.253 7.253 7.065 7.178 388,629 -0.08(-1.04%)
May 08, 2013 7.207 7.262 7.186 7.253 114,662 +0.03(+0.41%)
May 07, 2013 7.236 7.236 7.182 7.224 150,311 +0.01(+0.12%)
May 06, 2013 7.224 7.224 7.195 7.215 74,524 +0.01(+0.12%)
May 03, 2013 7.241 7.245 7.195 7.207 113,426 +0.00(+0.00%)
May 02, 2013 7.215 7.228 7.182 7.207 120,908 -0.03(-0.40%)
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.