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 (%)
Sep 30, 2011 6.150 6.150 6.086 6.086 90,044 -0.04(-0.68%)
Sep 29, 2011 6.184 6.195 6.116 6.127 93,730 -0.03(-0.49%)
Sep 28, 2011 6.176 6.192 6.146 6.157 91,271 -0.03(-0.43%)
Sep 27, 2011 6.195 6.222 6.169 6.184 148,224 +0.02(+0.25%)
Sep 26, 2011 6.131 6.169 6.044 6.169 105,546 +0.08(+1.37%)
Sep 23, 2011 6.055 6.112 6.052 6.086 124,085 -0.02(-0.25%)
Sep 22, 2011 6.089 6.146 6.059 6.101 82,295 -0.08(-1.22%)
Sep 21, 2011 6.169 6.191 6.157 6.176 122,427 +0.03(+0.55%)
Sep 20, 2011 6.157 6.191 6.142 6.142 148,788 -0.03(-0.49%)
Sep 19, 2011 6.161 6.200 6.150 6.172 113,072 +0.00(+0.00%)
Sep 16, 2011 6.172 6.203 6.172 6.172 61,745 -0.02(-0.30%)
Sep 15, 2011 6.236 6.236 6.172 6.191 99,710 -0.02(-0.36%)
Sep 14, 2011 6.146 6.244 6.139 6.214 124,416 +0.06(+1.04%)
Sep 13, 2011 6.139 6.172 6.139 6.150 78,784 -0.00(-0.06%)
Sep 12, 2011 6.150 6.167 6.131 6.154 105,530 -0.01(-0.18%)
Sep 09, 2011 6.146 6.165 6.131 6.165 83,812 -0.02(-0.36%)
Sep 08, 2011 6.195 6.236 6.165 6.187 98,506 -0.04(-0.60%)
Sep 07, 2011 6.244 6.248 6.203 6.225 70,006 +0.03(+0.42%)
Sep 06, 2011 6.210 6.236 6.180 6.199 73,222 -0.06(-1.02%)
Sep 02, 2011 6.293 6.293 6.225 6.263 108,545 -0.02(-0.24%)
Sep 01, 2011 6.251 6.282 6.236 6.278 68,878 +0.00(+0.00%)
Aug 31, 2011 6.266 6.293 6.244 6.278 62,878 +0.03(+0.54%)
Aug 30, 2011 6.206 6.251 6.203 6.244 88,765 -0.01(-0.12%)
Aug 29, 2011 6.218 6.266 6.187 6.251 89,046 +0.06(+0.97%)
Aug 26, 2011 6.086 6.214 6.063 6.191 166,943 +0.03(+0.55%)
Aug 25, 2011 6.214 6.214 6.146 6.157 53,892 -0.06(-0.97%)
Aug 24, 2011 6.157 6.221 6.157 6.218 79,896 +0.00(+0.06%)
Aug 23, 2011 6.146 6.233 6.146 6.214 102,560 +0.08(+1.23%)
Aug 22, 2011 6.142 6.172 6.116 6.139 133,222 +0.03(+0.49%)
Aug 19, 2011 6.127 6.132 6.071 6.108 76,318 -0.03(-0.55%)
Aug 18, 2011 6.172 6.172 6.120 6.142 124,590 -0.07(-1.14%)
Aug 17, 2011 6.146 6.213 6.146 6.213 94,758 +0.05(+0.85%)
Aug 16, 2011 6.153 6.180 6.153 6.161 89,388 -0.03(-0.48%)
Aug 15, 2011 6.183 6.232 6.153 6.191 145,559 +0.01(+0.12%)
Aug 12, 2011 6.138 6.192 6.097 6.183 126,886 +0.04(+0.73%)
Aug 11, 2011 6.011 6.153 6.011 6.138 112,958 +0.11(+1.80%)
Aug 10, 2011 5.978 6.075 5.880 6.030 188,239 -0.04(-0.68%)
Aug 09, 2011 6.071 6.079 5.817 6.071 373,928 +0.17(+2.92%)
Aug 08, 2011 6.071 6.105 5.798 5.899 437,460 -0.25(-4.08%)
Aug 05, 2011 6.266 6.292 5.933 6.150 407,126 -0.12(-1.91%)
Aug 04, 2011 6.355 6.355 6.262 6.269 158,988 -0.11(-1.70%)
Aug 03, 2011 6.299 6.382 6.299 6.378 103,652 +0.05(+0.83%)
Aug 02, 2011 6.277 6.344 6.273 6.325 99,060 +0.02(+0.36%)
Aug 01, 2011 6.239 6.322 6.239 6.303 110,972 +0.07(+1.20%)
Jul 29, 2011 6.221 6.243 6.195 6.228 84,439 -0.02(-0.30%)
Jul 28, 2011 6.239 6.263 6.187 6.247 205,530 -0.02(-0.36%)
Jul 27, 2011 6.355 6.359 6.269 6.269 181,553 -0.09(-1.47%)
Jul 26, 2011 6.397 6.400 6.359 6.363 188,611 -0.05(-0.82%)
Jul 25, 2011 6.415 6.426 6.374 6.415 219,608 -0.03(-0.41%)
Jul 22, 2011 6.449 6.449 6.430 6.441 182,280 -0.05(-0.75%)
Jul 21, 2011 6.505 6.505 6.471 6.490 130,461 +0.01(+0.23%)
Jul 20, 2011 6.494 6.494 6.456 6.475 98,635 -0.02(-0.35%)
Jul 19, 2011 6.509 6.509 6.470 6.498 121,769 +0.01(+0.11%)
Jul 18, 2011 6.542 6.542 6.471 6.490 103,319 -0.05(-0.74%)
Jul 15, 2011 6.538 6.546 6.512 6.538 47,149 -0.02(-0.28%)
Jul 14, 2011 6.550 6.565 6.542 6.557 60,128 +0.01(+0.23%)
Jul 13, 2011 6.535 6.550 6.512 6.542 57,169 +0.01(+0.11%)
Jul 12, 2011 6.501 6.535 6.501 6.535 133,431 +0.01(+0.23%)
Jul 11, 2011 6.520 6.524 6.498 6.520 146,714 -0.00(-0.03%)
Jul 08, 2011 6.516 6.524 6.512 6.522 206,232 -0.01(-0.19%)
Jul 07, 2011 6.520 6.535 6.483 6.535 92,643 +0.04(+0.63%)
Jul 06, 2011 6.468 6.505 6.468 6.494 100,008 +0.00(+0.00%)
Jul 05, 2011 6.471 6.498 6.471 6.494 79,365 +0.01(+0.23%)
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.