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 (%)
Jul 31, 2014 6.848 6.889 6.825 6.825 215,918 -0.07(-0.99%)
Jul 30, 2014 6.953 6.957 6.884 6.893 231,710 -0.06(-0.85%)
Jul 29, 2014 6.962 6.975 6.953 6.953 59,624 -0.01(-0.20%)
Jul 28, 2014 6.975 6.985 6.957 6.966 71,548 -0.00(-0.07%)
Jul 25, 2014 6.966 6.975 6.962 6.971 93,109 +0.01(+0.13%)
Jul 24, 2014 6.962 6.980 6.953 6.962 107,814 -0.00(-0.07%)
Jul 23, 2014 6.971 6.975 6.957 6.966 80,619 -0.00(-0.07%)
Jul 22, 2014 6.957 6.971 6.953 6.971 60,279 +0.04(+0.53%)
Jul 21, 2014 6.939 6.939 6.930 6.934 64,367 -0.00(-0.07%)
Jul 18, 2014 6.948 6.948 6.934 6.939 76,156 +0.01(+0.13%)
Jul 17, 2014 6.948 6.952 6.921 6.930 102,570 -0.01(-0.13%)
Jul 16, 2014 6.939 6.943 6.916 6.939 133,816 -0.00(-0.07%)
Jul 15, 2014 6.948 6.957 6.912 6.943 126,216 -0.01(-0.13%)
Jul 14, 2014 6.930 6.957 6.925 6.952 97,092 +0.02(+0.26%)
Jul 11, 2014 6.943 6.948 6.921 6.934 146,702 -0.01(-0.20%)
Jul 10, 2014 6.943 6.954 6.934 6.948 58,501 +0.01(+0.13%)
Jul 09, 2014 6.943 6.944 6.921 6.939 86,894 -0.03(-0.39%)
Jul 08, 2014 6.943 6.966 6.943 6.966 132,809 +0.00(+0.00%)
Jul 07, 2014 6.934 6.966 6.934 6.966 79,521 +0.01(+0.20%)
Jul 03, 2014 6.957 6.952 6.952 6.952 95,633 +0.00(+0.00%)
Jul 02, 2014 6.934 6.952 6.916 6.952 112,816 +0.00(+0.07%)
Jul 01, 2014 6.957 6.957 6.916 6.948 149,695 -0.01(-0.20%)
Jun 30, 2014 6.948 6.971 6.939 6.962 115,619 +0.02(+0.33%)
Jun 27, 2014 6.912 6.939 6.912 6.939 56,538 +0.01(+0.20%)
Jun 26, 2014 6.907 6.943 6.903 6.925 114,083 +0.00(+0.07%)
Jun 25, 2014 6.925 6.934 6.916 6.921 67,498 -0.00(-0.07%)
Jun 24, 2014 6.930 6.930 6.912 6.925 47,140 -0.00(-0.07%)
Jun 23, 2014 6.925 6.930 6.916 6.930 44,954 +0.01(+0.20%)
Jun 20, 2014 6.916 6.916 6.903 6.916 48,015 -0.00(-0.07%)
Jun 19, 2014 6.952 6.952 6.912 6.921 77,489 +0.00(+0.07%)
Jun 18, 2014 6.885 6.916 6.835 6.916 82,205 +0.02(+0.33%)
Jun 17, 2014 6.925 6.927 6.880 6.894 81,081 -0.03(-0.39%)
Jun 16, 2014 6.939 6.948 6.907 6.921 98,561 -0.05(-0.65%)
Jun 13, 2014 6.916 6.966 6.916 6.966 102,309 +0.03(+0.39%)
Jun 12, 2014 6.889 6.939 6.889 6.939 67,462 +0.03(+0.39%)
Jun 11, 2014 6.894 6.912 6.894 6.912 132,727 +0.01(+0.20%)
Jun 10, 2014 6.889 6.898 6.880 6.898 96,719 +0.01(+0.13%)
Jun 06, 2014 6.862 6.894 6.830 6.889 97,860 +0.00(+0.00%)
Jun 05, 2014 6.857 6.889 6.839 6.889 64,240 +0.05(+0.73%)
Jun 04, 2014 6.853 6.867 6.826 6.839 169,971 -0.01(-0.20%)
Jun 03, 2014 6.853 6.862 6.845 6.853 132,709 -0.02(-0.33%)
Jun 02, 2014 6.898 6.903 6.842 6.876 121,573 -0.03(-0.39%)
May 30, 2014 6.889 6.903 6.889 6.903 109,608 +0.01(+0.13%)
May 29, 2014 6.898 6.903 6.889 6.894 92,556 -0.01(-0.13%)
May 28, 2014 6.889 6.903 6.889 6.903 88,205 +0.01(+0.13%)
May 27, 2014 6.903 6.903 6.885 6.894 130,089 -0.01(-0.13%)
May 23, 2014 6.898 6.903 6.903 6.903 68,269 +0.01(+0.13%)
May 22, 2014 6.903 6.903 6.885 6.894 49,559 +0.00(+0.00%)
May 21, 2014 6.857 6.901 6.839 6.894 210,157 +0.05(+0.73%)
May 20, 2014 6.857 6.862 6.839 6.844 115,935 -0.01(-0.20%)
May 19, 2014 6.831 6.857 6.830 6.857 191,948 +0.00(+0.00%)
May 16, 2014 6.857 6.866 6.844 6.857 116,374 +0.00(+0.00%)
May 15, 2014 6.848 6.857 6.844 6.857 86,090 +0.01(+0.13%)
May 14, 2014 6.862 6.884 6.844 6.848 271,176 -0.01(-0.20%)
May 13, 2014 6.826 6.866 6.826 6.862 164,632 +0.03(+0.46%)
May 12, 2014 6.822 6.831 6.813 6.831 168,581 +0.01(+0.20%)
May 09, 2014 6.813 6.831 6.813 6.817 482,879 -0.01(-0.13%)
May 08, 2014 6.813 6.826 6.813 6.826 88,231 +0.00(+0.07%)
May 07, 2014 6.804 6.831 6.799 6.822 147,378 +0.00(+0.00%)
May 06, 2014 6.795 6.826 6.795 6.822 196,024 +0.01(+0.20%)
May 05, 2014 6.813 6.813 6.799 6.808 102,668 -0.01(-0.20%)
May 02, 2014 6.804 6.822 6.799 6.822 143,028 +0.00(+0.07%)
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.