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 )

10.47 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 6.598 6.694 6.573 6.694 73,362 +0.14(+2.17%)
Sep 29, 2015 6.634 6.649 6.502 6.552 136,713 -0.08(-1.22%)
Sep 28, 2015 6.704 6.704 6.623 6.634 83,133 -0.07(-1.06%)
Sep 25, 2015 6.694 6.720 6.694 6.704 50,218 +0.02(+0.30%)
Sep 24, 2015 6.679 6.717 6.674 6.684 260,050 -0.05(-0.75%)
Sep 23, 2015 6.735 6.745 6.709 6.735 71,244 +0.02(+0.30%)
Sep 22, 2015 6.730 6.740 6.715 6.715 96,281 -0.02(-0.23%)
Sep 21, 2015 6.755 6.760 6.730 6.730 58,492 +0.03(+0.38%)
Sep 18, 2015 6.750 6.785 6.679 6.704 89,733 -0.07(-0.97%)
Sep 17, 2015 6.679 6.770 6.629 6.770 155,985 +0.08(+1.20%)
Sep 16, 2015 6.684 6.694 6.674 6.689 62,843 +0.02(+0.23%)
Sep 15, 2015 6.684 6.709 6.674 6.674 59,703 -0.01(-0.15%)
Sep 14, 2015 6.735 6.735 6.684 6.684 71,759 -0.05(-0.75%)
Sep 11, 2015 6.725 6.740 6.725 6.735 59,680 +0.02(+0.22%)
Sep 10, 2015 6.725 6.735 6.709 6.719 229,802 -0.03(-0.37%)
Sep 09, 2015 6.845 6.847 6.709 6.745 134,800 -0.10(-1.47%)
Sep 08, 2015 6.845 6.855 6.815 6.845 200,937 +0.02(+0.22%)
Sep 04, 2015 6.890 6.830 6.830 6.830 172,708 -0.11(-1.52%)
Sep 03, 2015 6.956 6.961 6.936 6.936 42,313 -0.04(-0.58%)
Sep 02, 2015 6.875 6.976 6.875 6.976 103,187 +0.09(+1.31%)
Sep 01, 2015 6.780 6.885 6.780 6.885 66,445 +0.06(+0.81%)
Aug 31, 2015 6.815 6.845 6.810 6.830 72,004 +0.02(+0.22%)
Aug 28, 2015 6.800 6.825 6.790 6.815 63,802 +0.00(+0.00%)
Aug 27, 2015 6.815 6.820 6.795 6.815 50,461 +0.00(+0.00%)
Aug 26, 2015 6.785 6.817 6.785 6.815 77,782 +0.04(+0.52%)
Aug 25, 2015 6.775 6.815 6.740 6.780 75,154 +0.03(+0.45%)
Aug 24, 2015 6.770 6.820 6.634 6.750 116,488 -0.13(-1.83%)
Aug 21, 2015 6.895 6.931 6.865 6.875 70,054 -0.05(-0.73%)
Aug 20, 2015 6.936 6.956 6.915 6.926 84,398 -0.04(-0.51%)
Aug 19, 2015 6.946 6.962 6.931 6.961 35,385 +0.01(+0.22%)
Aug 18, 2015 6.911 6.961 6.911 6.946 66,089 +0.03(+0.43%)
Aug 17, 2015 6.916 6.921 6.906 6.916 45,140 +0.00(+0.07%)
Aug 14, 2015 6.876 6.921 6.866 6.911 52,095 +0.02(+0.29%)
Aug 13, 2015 6.891 6.901 6.891 6.891 67,728 -0.02(-0.29%)
Aug 12, 2015 6.901 6.922 6.881 6.911 71,999 -0.00(-0.07%)
Aug 11, 2015 6.911 6.928 6.896 6.916 72,500 +0.00(+0.00%)
Aug 10, 2015 6.916 6.936 6.916 6.916 37,746 +0.00(+0.00%)
Aug 07, 2015 6.906 6.941 6.906 6.916 45,548 -0.01(-0.22%)
Aug 06, 2015 6.916 6.956 6.911 6.931 74,937 +0.00(+0.00%)
Aug 05, 2015 6.951 6.951 6.931 6.931 50,691 -0.02(-0.36%)
Aug 04, 2015 6.956 6.982 6.951 6.956 28,940 -0.01(-0.21%)
Aug 03, 2015 6.961 6.976 6.946 6.971 15,564 +0.01(+0.14%)
Jul 31, 2015 6.951 6.967 6.951 6.961 40,343 +0.02(+0.36%)
Jul 30, 2015 6.936 6.947 6.936 6.936 69,426 +0.00(+0.00%)
Jul 29, 2015 6.886 6.966 6.876 6.936 36,516 +0.03(+0.51%)
Jul 28, 2015 6.861 6.921 6.861 6.901 35,825 +0.05(+0.73%)
Jul 27, 2015 6.921 6.941 6.830 6.851 57,660 -0.08(-1.15%)
Jul 24, 2015 6.966 6.966 6.931 6.931 59,134 -0.04(-0.57%)
Jul 23, 2015 6.946 6.971 6.926 6.971 30,993 +0.03(+0.50%)
Jul 22, 2015 6.941 6.951 6.931 6.936 30,380 +0.00(+0.00%)
Jul 21, 2015 6.926 6.936 6.915 6.936 37,577 -0.00(-0.07%)
Jul 20, 2015 6.970 6.970 6.936 6.941 67,529 -0.01(-0.21%)
Jul 17, 2015 6.951 6.966 6.946 6.956 81,456 +0.00(+0.07%)
Jul 16, 2015 6.936 6.956 6.936 6.951 147,214 +0.01(+0.21%)
Jul 15, 2015 6.901 6.951 6.896 6.936 92,624 +0.04(+0.58%)
Jul 14, 2015 6.891 6.906 6.877 6.896 103,368 +0.00(+0.00%)
Jul 13, 2015 6.896 6.901 6.866 6.896 134,626 +0.01(+0.14%)
Jul 10, 2015 6.861 6.901 6.861 6.886 117,963 +0.01(+0.22%)
Jul 09, 2015 6.961 6.975 6.871 6.871 104,428 -0.11(-1.63%)
Jul 08, 2015 6.916 6.985 6.906 6.985 71,914 +0.05(+0.72%)
Jul 07, 2015 6.886 6.936 6.886 6.936 84,346 +0.04(+0.62%)
Jul 06, 2015 6.881 6.910 6.881 6.893 70,216 -0.03(-0.48%)
Jul 02, 2015 6.916 6.926 6.926 6.926 79,214 -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.