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, 2016 7.346 7.352 7.314 7.336 174,649 +0.01(+0.15%)
Aug 30, 2016 7.309 7.336 7.309 7.325 44,098 +0.00(+0.00%)
Aug 29, 2016 7.298 7.330 7.287 7.325 92,545 +0.02(+0.22%)
Aug 26, 2016 7.320 7.368 7.282 7.309 117,348 +0.01(+0.07%)
Aug 25, 2016 7.304 7.325 7.282 7.304 81,454 +0.01(+0.07%)
Aug 24, 2016 7.309 7.314 7.282 7.298 65,041 -0.01(-0.07%)
Aug 23, 2016 7.304 7.325 7.277 7.304 81,249 +0.01(+0.15%)
Aug 22, 2016 7.277 7.304 7.255 7.293 68,317 +0.03(+0.44%)
Aug 19, 2016 7.287 7.287 7.245 7.261 118,677 -0.03(-0.37%)
Aug 18, 2016 7.287 7.293 7.277 7.287 51,222 +0.01(+0.07%)
Aug 17, 2016 7.287 7.287 7.271 7.282 58,900 +0.01(+0.07%)
Aug 16, 2016 7.245 7.282 7.229 7.277 89,802 +0.05(+0.66%)
Aug 15, 2016 7.218 7.255 7.202 7.229 126,604 +0.03(+0.44%)
Aug 12, 2016 7.250 7.263 7.197 7.197 179,304 -0.03(-0.44%)
Aug 11, 2016 7.261 7.261 7.210 7.229 190,502 -0.01(-0.15%)
Aug 10, 2016 7.261 7.271 7.207 7.239 113,526 -0.01(-0.15%)
Aug 09, 2016 7.261 7.282 7.223 7.250 90,720 -0.02(-0.22%)
Aug 08, 2016 7.277 7.293 7.255 7.266 79,625 -0.02(-0.22%)
Aug 05, 2016 7.277 7.314 7.271 7.282 100,539 +0.01(+0.07%)
Aug 04, 2016 7.245 7.277 7.245 7.277 100,685 +0.04(+0.59%)
Aug 03, 2016 7.245 7.266 7.229 7.234 189,057 -0.01(-0.07%)
Aug 02, 2016 7.277 7.277 7.181 7.239 92,057 -0.04(-0.51%)
Aug 01, 2016 7.309 7.314 7.234 7.277 83,693 -0.01(-0.15%)
Jul 29, 2016 7.271 7.311 7.266 7.287 49,560 +0.03(+0.44%)
Jul 28, 2016 7.271 7.271 7.221 7.255 93,172 +0.01(+0.07%)
Jul 27, 2016 7.266 7.266 7.213 7.250 52,835 +0.02(+0.22%)
Jul 26, 2016 7.223 7.261 7.181 7.234 119,323 +0.01(+0.07%)
Jul 25, 2016 7.271 7.285 7.223 7.229 66,217 -0.03(-0.37%)
Jul 22, 2016 7.298 7.298 7.229 7.255 121,190 -0.02(-0.29%)
Jul 21, 2016 7.335 7.362 7.255 7.277 83,573 -0.03(-0.44%)
Jul 20, 2016 7.303 7.335 7.271 7.309 46,131 +0.05(+0.66%)
Jul 19, 2016 7.329 7.335 7.234 7.261 63,743 -0.02(-0.29%)
Jul 18, 2016 7.361 7.361 7.266 7.282 124,803 +0.01(+0.07%)
Jul 15, 2016 7.261 7.290 7.250 7.276 73,834 +0.00(+0.00%)
Jul 14, 2016 7.261 7.314 7.223 7.276 111,161 +0.05(+0.66%)
Jul 13, 2016 7.250 7.276 7.202 7.229 154,413 -0.01(-0.15%)
Jul 12, 2016 7.223 7.255 7.170 7.239 63,756 +0.03(+0.44%)
Jul 11, 2016 7.245 7.245 7.176 7.208 42,162 -0.04(-0.51%)
Jul 08, 2016 7.229 7.271 7.155 7.245 62,409 +0.04(+0.51%)
Jul 07, 2016 7.155 7.234 7.142 7.208 57,150 +0.06(+0.89%)
Jul 06, 2016 7.107 7.149 7.091 7.144 101,687 +0.03(+0.37%)
Jul 05, 2016 7.155 7.160 7.086 7.117 79,580 -0.06(-0.89%)
Jul 01, 2016 7.202 7.181 7.181 7.181 90,382 +0.03(+0.37%)
Jun 30, 2016 7.165 7.179 7.107 7.155 78,361 +0.02(+0.22%)
Jun 29, 2016 7.139 7.155 7.099 7.139 188,264 +0.03(+0.37%)
Jun 28, 2016 7.144 7.144 7.079 7.112 62,237 +0.01(+0.15%)
Jun 27, 2016 7.128 7.128 7.049 7.102 63,673 -0.04(-0.52%)
Jun 24, 2016 7.160 7.202 7.080 7.139 226,523 -0.06(-0.88%)
Jun 23, 2016 7.261 7.261 7.176 7.202 103,091 -0.02(-0.29%)
Jun 22, 2016 7.192 7.223 7.160 7.223 139,617 +0.04(+0.59%)
Jun 21, 2016 7.181 7.197 7.170 7.181 54,516 +0.02(+0.30%)
Jun 20, 2016 7.128 7.160 7.128 7.160 45,653 +0.04(+0.59%)
Jun 17, 2016 7.086 7.128 7.086 7.118 43,175 +0.03(+0.45%)
Jun 16, 2016 7.091 7.107 7.059 7.086 92,462 -0.01(-0.07%)
Jun 15, 2016 7.102 7.102 7.070 7.091 42,054 -0.01(-0.07%)
Jun 14, 2016 7.134 7.139 7.070 7.097 79,419 -0.05(-0.66%)
Jun 13, 2016 7.186 7.187 7.139 7.144 70,501 -0.02(-0.29%)
Jun 10, 2016 7.160 7.244 7.102 7.165 97,692 +0.00(+0.00%)
Jun 09, 2016 7.149 7.197 7.147 7.165 41,712 +0.02(+0.29%)
Jun 08, 2016 7.139 7.149 7.123 7.144 61,402 +0.02(+0.22%)
Jun 07, 2016 7.144 7.170 7.118 7.128 158,344 -0.01(-0.15%)
Jun 06, 2016 7.107 7.144 7.086 7.139 77,494 +0.02(+0.22%)
Jun 03, 2016 7.102 7.128 7.086 7.123 29,314 +0.04(+0.52%)
Jun 02, 2016 7.097 7.160 7.084 7.086 37,049 -0.02(-0.30%)
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.