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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2013 6.502 6.502 6.463 6.485 135,798 +0.00(+0.00%)
Aug 29, 2013 6.468 6.485 6.455 6.485 94,762 +0.02(+0.27%)
Aug 28, 2013 6.463 6.498 6.446 6.468 163,652 -0.01(-0.20%)
Aug 27, 2013 6.489 6.502 6.450 6.481 451,901 -0.02(-0.27%)
Aug 26, 2013 6.550 6.562 6.493 6.498 142,830 -0.03(-0.46%)
Aug 23, 2013 6.524 6.558 6.468 6.528 125,176 +0.03(+0.40%)
Aug 22, 2013 6.524 6.537 6.485 6.502 150,846 +0.00(+0.07%)
Aug 21, 2013 6.575 6.575 6.485 6.498 165,950 -0.05(-0.79%)
Aug 20, 2013 6.597 6.597 6.524 6.550 119,992 -0.03(-0.52%)
Aug 19, 2013 6.558 6.622 6.554 6.584 237,237 -0.03(-0.39%)
Aug 16, 2013 6.579 6.631 6.575 6.609 178,719 -0.01(-0.13%)
Aug 15, 2013 6.639 6.648 6.601 6.618 231,692 -0.09(-1.28%)
Aug 14, 2013 6.682 6.717 6.669 6.704 148,237 +0.05(+0.71%)
Aug 13, 2013 6.699 6.712 6.631 6.657 164,834 -0.04(-0.64%)
Aug 12, 2013 6.648 6.704 6.648 6.699 128,744 +0.04(+0.64%)
Aug 09, 2013 6.631 6.657 6.618 6.657 131,072 +0.03(+0.39%)
Aug 08, 2013 6.601 6.639 6.597 6.631 125,448 +0.02(+0.32%)
Aug 07, 2013 6.605 6.627 6.584 6.609 131,765 -0.01(-0.13%)
Aug 06, 2013 6.618 6.627 6.567 6.618 103,417 +0.00(+0.00%)
Aug 05, 2013 6.639 6.665 6.605 6.618 172,969 -0.05(-0.71%)
Aug 02, 2013 6.644 6.674 6.609 6.665 94,406 +0.03(+0.52%)
Aug 01, 2013 6.699 6.717 6.609 6.631 151,240 -0.06(-0.90%)
Jul 31, 2013 6.725 6.725 6.644 6.691 151,037 -0.01(-0.19%)
Jul 30, 2013 6.721 6.721 6.674 6.704 133,497 +0.01(+0.19%)
Jul 29, 2013 6.738 6.754 6.678 6.691 76,453 -0.09(-1.26%)
Jul 26, 2013 6.764 6.777 6.704 6.777 136,969 +0.03(+0.44%)
Jul 25, 2013 6.725 6.747 6.695 6.747 83,524 +0.01(+0.19%)
Jul 24, 2013 6.747 6.747 6.697 6.734 115,862 -0.00(-0.06%)
Jul 23, 2013 6.738 6.742 6.704 6.738 164,602 +0.03(+0.45%)
Jul 22, 2013 6.738 6.751 6.691 6.708 143,797 +0.01(+0.13%)
Jul 19, 2013 6.712 6.716 6.685 6.699 103,477 -0.03(-0.44%)
Jul 18, 2013 6.733 6.742 6.687 6.729 190,600 +0.00(+0.00%)
Jul 17, 2013 6.687 6.751 6.687 6.729 123,016 +0.04(+0.64%)
Jul 16, 2013 6.759 6.759 6.665 6.687 109,732 -0.07(-1.07%)
Jul 15, 2013 6.708 6.768 6.699 6.759 94,857 +0.06(+0.89%)
Jul 12, 2013 6.653 6.716 6.653 6.699 146,989 -0.02(-0.25%)
Jul 11, 2013 6.716 6.742 6.648 6.716 202,481 +0.08(+1.15%)
Jul 10, 2013 6.640 6.657 6.610 6.640 130,088 -0.00(-0.06%)
Jul 09, 2013 6.631 6.674 6.597 6.644 96,337 +0.02(+0.32%)
Jul 08, 2013 6.601 6.653 6.584 6.623 291,147 +0.01(+0.13%)
Jul 05, 2013 6.738 6.742 6.598 6.614 204,197 -0.09(-1.33%)
Jul 03, 2013 6.636 6.738 6.636 6.704 83,721 -0.05(-0.76%)
Jul 02, 2013 6.814 6.831 6.751 6.755 47,907 -0.07(-1.06%)
Jul 01, 2013 6.938 6.972 6.823 6.827 187,541 -0.06(-0.93%)
Jun 28, 2013 7.002 7.002 6.874 6.891 126,794 -0.09(-1.28%)
Jun 27, 2013 6.942 6.993 6.891 6.981 231,718 +0.06(+0.86%)
Jun 26, 2013 6.891 6.938 6.857 6.921 122,561 +0.11(+1.63%)
Jun 25, 2013 6.738 6.844 6.636 6.810 427,533 +0.14(+2.11%)
Jun 24, 2013 6.831 6.831 6.661 6.670 174,329 -0.18(-2.61%)
Jun 21, 2013 6.874 6.908 6.802 6.848 147,823 +0.03(+0.37%)
Jun 20, 2013 6.823 6.887 6.729 6.823 215,322 -0.08(-1.17%)
Jun 19, 2013 6.908 6.934 6.870 6.904 134,308 +0.01(+0.12%)
Jun 18, 2013 6.853 6.895 6.828 6.895 107,388 +0.04(+0.56%)
Jun 17, 2013 6.929 6.929 6.836 6.857 167,048 -0.03(-0.49%)
Jun 14, 2013 6.853 6.917 6.853 6.891 148,519 +0.07(+1.06%)
Jun 13, 2013 6.764 6.819 6.629 6.819 195,865 +0.06(+0.94%)
Jun 12, 2013 6.798 6.823 6.717 6.756 211,527 -0.01(-0.13%)
Jun 11, 2013 6.756 6.777 6.730 6.764 321,282 -0.02(-0.31%)
Jun 10, 2013 6.891 6.925 6.764 6.785 289,899 -0.15(-2.14%)
Jun 07, 2013 6.946 6.955 6.912 6.933 184,159 +0.02(+0.24%)
Jun 06, 2013 6.895 6.921 6.870 6.917 253,705 +0.04(+0.62%)
Jun 05, 2013 6.908 6.919 6.849 6.874 114,268 -0.01(-0.18%)
Jun 04, 2013 6.722 6.887 6.722 6.887 186,647 +0.11(+1.56%)
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.