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 (%)
Aug 31, 2012 6.986 6.986 6.946 6.986 91,942 +0.04(+0.52%)
Aug 30, 2012 6.938 6.950 6.918 6.950 129,262 +0.03(+0.41%)
Aug 29, 2012 6.894 6.933 6.870 6.922 177,355 +0.00(+0.00%)
Aug 27, 2012 6.926 6.946 6.898 6.922 117,580 -0.02(-0.35%)
Aug 24, 2012 6.950 6.962 6.926 6.946 86,699 +0.00(+0.06%)
Aug 23, 2012 6.926 6.942 6.878 6.942 151,523 +0.05(+0.70%)
Aug 22, 2012 6.926 6.926 6.842 6.894 119,160 -0.01(-0.12%)
Aug 21, 2012 6.934 6.958 6.870 6.902 125,001 -0.03(-0.40%)
Aug 20, 2012 6.918 6.930 6.914 6.930 62,633 +0.00(+0.06%)
Aug 17, 2012 6.914 6.926 6.902 6.926 94,144 +0.00(+0.00%)
Aug 16, 2012 6.918 6.926 6.910 6.926 73,310 +0.01(+0.12%)
Aug 15, 2012 6.922 6.922 6.904 6.918 86,135 +0.00(+0.00%)
Aug 14, 2012 6.898 6.918 6.871 6.918 129,457 +0.04(+0.64%)
Aug 13, 2012 6.914 6.914 6.838 6.874 72,528 -0.04(-0.58%)
Aug 10, 2012 6.914 6.914 6.874 6.914 85,023 +0.00(+0.06%)
Aug 09, 2012 6.918 6.918 6.894 6.910 77,656 -0.00(-0.06%)
Aug 08, 2012 6.922 6.922 6.882 6.914 106,318 -0.00(-0.06%)
Aug 07, 2012 6.926 6.926 6.886 6.918 116,657 -0.00(-0.06%)
Aug 06, 2012 6.930 6.946 6.874 6.922 137,301 +0.01(+0.12%)
Aug 03, 2012 6.926 6.930 6.910 6.914 77,596 -0.01(-0.17%)
Aug 02, 2012 6.918 6.930 6.906 6.926 98,317 +0.00(+0.06%)
Aug 01, 2012 6.918 6.928 6.866 6.922 104,187 +0.03(+0.41%)
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%)
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.