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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Aug 31, 2010 6.044 6.055 6.009 6.055 119,650 +0.01(+0.23%)
Aug 30, 2010 6.009 6.048 5.984 6.041 104,903 +0.01(+0.23%)
Aug 27, 2010 6.026 6.026 5.933 6.026 147,314 +0.02(+0.29%)
Aug 26, 2010 6.012 6.030 6.002 6.009 160,902 -0.03(-0.47%)
Aug 25, 2010 6.041 6.041 6.012 6.037 156,141 -0.00(-0.06%)
Aug 24, 2010 6.016 6.041 6.016 6.041 124,915 +0.00(+0.00%)
Aug 23, 2010 6.023 6.044 6.009 6.041 149,889 +0.01(+0.23%)
Aug 20, 2010 6.026 6.044 6.016 6.026 106,890 -0.00(-0.06%)
Aug 19, 2010 6.013 6.030 6.013 6.030 163,005 +0.00(+0.00%)
Aug 18, 2010 5.999 6.030 5.999 6.030 141,607 +0.01(+0.17%)
Aug 17, 2010 6.027 6.030 6.009 6.020 179,011 -0.01(-0.17%)
Aug 16, 2010 6.002 6.030 6.002 6.030 71,305 +0.01(+0.12%)
Aug 13, 2010 6.023 6.023 6.002 6.023 115,821 +0.01(+0.23%)
Aug 12, 2010 5.988 6.013 5.985 6.009 120,672 +0.02(+0.29%)
Aug 11, 2010 5.981 6.006 5.974 5.992 111,698 -0.02(-0.35%)
Aug 10, 2010 5.988 6.013 5.974 6.013 194,149 +0.01(+0.17%)
Aug 09, 2010 6.002 6.016 5.992 6.002 77,370 -0.00(-0.06%)
Aug 06, 2010 6.006 6.013 5.995 6.006 83,066 -0.00(-0.06%)
Aug 05, 2010 5.978 6.009 5.974 6.009 120,192 +0.00(+0.00%)
Aug 04, 2010 6.002 6.009 5.988 6.009 124,915 +0.01(+0.12%)
Aug 03, 2010 6.006 6.006 5.971 6.002 163,817 +0.00(+0.06%)
Aug 02, 2010 6.002 6.013 5.995 5.999 314,977 +0.01(+0.18%)
Jul 30, 2010 5.988 5.988 5.806 5.988 117,011 +0.01(+0.23%)
Jul 29, 2010 5.953 5.988 5.950 5.974 78,812 +0.02(+0.35%)
Jul 28, 2010 5.974 5.985 5.953 5.953 189,189 -0.01(-0.23%)
Jul 27, 2010 5.946 5.971 5.941 5.967 121,422 +0.01(+0.12%)
Jul 26, 2010 5.946 5.960 5.922 5.960 136,529 +0.01(+0.24%)
Jul 23, 2010 5.897 5.946 5.897 5.946 86,647 +0.02(+0.41%)
Jul 22, 2010 5.974 5.974 5.873 5.922 167,004 +0.02(+0.30%)
Jul 21, 2010 5.901 5.904 5.873 5.904 101,423 +0.02(+0.42%)
Jul 20, 2010 5.821 5.880 5.817 5.880 94,796 +0.03(+0.54%)
Jul 19, 2010 5.817 5.848 5.814 5.848 267,874 +0.02(+0.41%)
Jul 16, 2010 5.824 5.831 5.803 5.824 121,908 +0.01(+0.12%)
Jul 15, 2010 5.821 5.824 5.786 5.817 187,314 -0.01(-0.12%)
Jul 14, 2010 5.845 5.848 5.821 5.824 98,638 -0.05(-0.77%)
Jul 13, 2010 5.883 5.887 5.866 5.869 136,768 -0.01(-0.12%)
Jul 12, 2010 5.873 5.894 5.859 5.876 135,908 -0.02(-0.35%)
Jul 09, 2010 5.897 5.897 5.859 5.897 82,725 +0.01(+0.24%)
Jul 08, 2010 5.841 5.883 5.841 5.883 94,614 +0.03(+0.53%)
Jul 07, 2010 5.831 5.859 5.814 5.852 120,504 +0.03(+0.48%)
Jul 06, 2010 5.852 5.873 5.810 5.824 131,629 -0.01(-0.24%)
Jul 02, 2010 5.838 5.838 5.748 5.838 126,216 +0.06(+1.02%)
Jul 01, 2010 5.803 5.831 5.713 5.779 391,154 -0.03(-0.60%)
Jun 30, 2010 5.859 5.859 5.793 5.814 172,307 -0.02(-0.39%)
Jun 29, 2010 5.946 5.949 5.834 5.836 305,555 -0.09(-1.55%)
Jun 25, 2010 5.928 5.953 5.907 5.928 125,298 -0.03(-0.53%)
Jun 24, 2010 5.963 5.963 5.911 5.960 183,089 -0.00(-0.06%)
Jun 23, 2010 5.956 5.963 5.942 5.963 114,447 +0.00(+0.06%)
Jun 22, 2010 5.953 5.960 5.928 5.960 119,124 +0.00(+0.06%)
Jun 21, 2010 5.956 5.963 5.918 5.956 159,612 +0.01(+0.23%)
Jun 18, 2010 5.942 5.942 5.915 5.942 112,913 +0.01(+0.17%)
Jun 17, 2010 5.908 5.949 5.908 5.932 159,704 +0.02(+0.29%)
Jun 16, 2010 5.942 5.945 5.901 5.915 215,610 -0.03(-0.58%)
Jun 15, 2010 5.942 5.949 5.935 5.949 152,837 +0.00(+0.06%)
Jun 14, 2010 5.932 5.946 5.928 5.946 166,695 +0.01(+0.17%)
Jun 11, 2010 5.932 5.946 5.901 5.935 156,422 +0.00(+0.00%)
Jun 10, 2010 5.942 5.949 5.932 5.935 160,759 +0.00(+0.00%)
Jun 09, 2010 5.932 5.946 5.925 5.935 168,484 +0.01(+0.18%)
Jun 08, 2010 5.880 5.925 5.880 5.925 107,889 +0.03(+0.59%)
Jun 07, 2010 5.918 5.932 5.890 5.890 113,376 -0.00(-0.06%)
Jun 04, 2010 5.894 5.935 5.866 5.894 99,383 +0.01(+0.12%)
Jun 03, 2010 5.915 5.932 5.880 5.887 158,932 -0.02(-0.29%)
Jun 02, 2010 5.852 5.915 5.852 5.904 134,559 +0.02(+0.41%)
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.