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 )

10.83 +0.03 (+0.23%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Sep 30, 2015 6.501 6.595 6.476 6.595 74,464 +0.14(+2.17%)
Sep 29, 2015 6.535 6.550 6.406 6.455 138,766 -0.08(-1.22%)
Sep 28, 2015 6.605 6.605 6.525 6.535 84,382 -0.07(-1.06%)
Sep 25, 2015 6.595 6.620 6.595 6.605 50,972 +0.02(+0.30%)
Sep 24, 2015 6.580 6.617 6.575 6.585 263,957 -0.05(-0.75%)
Sep 23, 2015 6.635 6.645 6.610 6.635 72,314 +0.02(+0.30%)
Sep 22, 2015 6.630 6.640 6.615 6.615 97,728 -0.01(-0.23%)
Sep 21, 2015 6.655 6.660 6.630 6.630 59,371 +0.02(+0.38%)
Sep 18, 2015 6.650 6.684 6.580 6.605 91,080 -0.06(-0.97%)
Sep 17, 2015 6.580 6.670 6.531 6.670 158,328 +0.08(+1.20%)
Sep 16, 2015 6.585 6.595 6.575 6.590 63,787 +0.01(+0.23%)
Sep 15, 2015 6.585 6.610 6.575 6.575 60,600 -0.01(-0.15%)
Sep 14, 2015 6.635 6.635 6.585 6.585 72,837 -0.05(-0.75%)
Sep 11, 2015 6.625 6.640 6.625 6.635 60,576 +0.01(+0.22%)
Sep 10, 2015 6.625 6.635 6.610 6.620 233,254 -0.02(-0.37%)
Sep 09, 2015 6.744 6.746 6.610 6.645 136,825 -0.10(-1.47%)
Sep 08, 2015 6.744 6.754 6.714 6.744 203,955 +0.01(+0.22%)
Sep 04, 2015 6.788 6.729 6.729 6.729 175,303 -0.10(-1.52%)
Sep 03, 2015 6.853 6.858 6.833 6.833 42,949 -0.04(-0.58%)
Sep 02, 2015 6.774 6.873 6.774 6.873 104,737 +0.09(+1.31%)
Sep 01, 2015 6.679 6.783 6.679 6.783 67,443 +0.05(+0.81%)
Aug 31, 2015 6.714 6.744 6.709 6.729 73,086 +0.01(+0.22%)
Aug 28, 2015 6.699 6.724 6.689 6.714 64,761 +0.00(+0.00%)
Aug 27, 2015 6.714 6.719 6.694 6.714 51,219 +0.00(+0.00%)
Aug 26, 2015 6.684 6.716 6.684 6.714 78,951 +0.03(+0.52%)
Aug 25, 2015 6.675 6.714 6.640 6.679 76,283 +0.03(+0.45%)
Aug 24, 2015 6.670 6.719 6.536 6.650 118,238 -0.12(-1.83%)
Aug 21, 2015 6.793 6.828 6.764 6.774 71,106 -0.05(-0.73%)
Aug 20, 2015 6.833 6.853 6.813 6.823 85,666 -0.03(-0.51%)
Aug 19, 2015 6.843 6.859 6.828 6.858 35,916 +0.01(+0.22%)
Aug 18, 2015 6.809 6.858 6.809 6.843 67,082 +0.03(+0.43%)
Aug 17, 2015 6.813 6.818 6.804 6.813 45,818 +0.00(+0.07%)
Aug 14, 2015 6.774 6.818 6.764 6.809 52,877 +0.02(+0.29%)
Aug 13, 2015 6.789 6.799 6.789 6.789 68,745 -0.02(-0.29%)
Aug 12, 2015 6.799 6.819 6.779 6.809 73,081 -0.00(-0.07%)
Aug 11, 2015 6.809 6.826 6.794 6.813 73,589 +0.00(+0.00%)
Aug 10, 2015 6.813 6.833 6.813 6.813 38,313 +0.00(+0.00%)
Aug 07, 2015 6.804 6.838 6.804 6.813 46,232 -0.01(-0.22%)
Aug 06, 2015 6.813 6.853 6.809 6.828 76,063 +0.00(+0.00%)
Aug 05, 2015 6.848 6.848 6.828 6.828 51,452 -0.02(-0.36%)
Aug 04, 2015 6.853 6.879 6.848 6.853 29,375 -0.01(-0.21%)
Aug 03, 2015 6.858 6.872 6.843 6.868 15,798 +0.01(+0.14%)
Jul 31, 2015 6.848 6.864 6.848 6.858 40,949 +0.02(+0.36%)
Jul 30, 2015 6.833 6.844 6.833 6.833 70,469 +0.00(+0.00%)
Jul 29, 2015 6.784 6.863 6.774 6.833 37,065 +0.03(+0.51%)
Jul 28, 2015 6.759 6.818 6.759 6.799 36,363 +0.05(+0.73%)
Jul 27, 2015 6.818 6.838 6.729 6.749 58,526 -0.08(-1.15%)
Jul 24, 2015 6.863 6.863 6.828 6.828 60,022 -0.04(-0.57%)
Jul 23, 2015 6.843 6.868 6.823 6.868 31,458 +0.03(+0.50%)
Jul 22, 2015 6.838 6.848 6.828 6.833 30,836 +0.00(+0.00%)
Jul 21, 2015 6.823 6.833 6.812 6.833 38,142 -0.00(-0.07%)
Jul 20, 2015 6.867 6.867 6.833 6.838 68,544 -0.01(-0.21%)
Jul 17, 2015 6.848 6.862 6.843 6.853 82,679 +0.00(+0.07%)
Jul 16, 2015 6.833 6.853 6.833 6.848 149,425 +0.01(+0.21%)
Jul 15, 2015 6.799 6.848 6.794 6.833 94,016 +0.04(+0.58%)
Jul 14, 2015 6.789 6.804 6.775 6.794 104,920 +0.00(+0.00%)
Jul 13, 2015 6.794 6.799 6.765 6.794 136,648 +0.01(+0.14%)
Jul 10, 2015 6.760 6.799 6.760 6.784 119,735 +0.01(+0.22%)
Jul 09, 2015 6.858 6.872 6.770 6.770 105,996 -0.11(-1.63%)
Jul 08, 2015 6.814 6.882 6.804 6.882 72,994 +0.05(+0.72%)
Jul 07, 2015 6.784 6.833 6.784 6.833 85,613 +0.04(+0.62%)
Jul 06, 2015 6.779 6.808 6.779 6.791 71,271 -0.03(-0.48%)
Jul 02, 2015 6.814 6.823 6.823 6.823 80,404 -0.01(-0.14%)
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.