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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 6.803 6.864 6.764 6.864 93,346 +0.07(+0.97%)
Oct 29, 2015 6.798 6.798 6.763 6.798 56,342 -0.01(-0.15%)
Oct 28, 2015 6.788 6.808 6.753 6.808 102,623 +0.02(+0.30%)
Oct 27, 2015 6.798 6.823 6.773 6.788 114,650 -0.04(-0.52%)
Oct 26, 2015 6.864 6.864 6.808 6.823 51,809 -0.05(-0.66%)
Oct 23, 2015 6.854 6.945 6.828 6.869 159,822 -0.01(-0.07%)
Oct 22, 2015 6.849 6.950 6.833 6.874 323,866 +0.03(+0.37%)
Oct 21, 2015 6.859 6.869 6.833 6.849 198,330 -0.02(-0.22%)
Oct 20, 2015 6.788 6.864 6.788 6.864 267,041 +0.06(+0.81%)
Oct 19, 2015 6.763 6.809 6.740 6.809 229,305 +0.05(+0.74%)
Oct 16, 2015 6.723 6.758 6.688 6.758 135,950 +0.04(+0.52%)
Oct 15, 2015 6.643 6.728 6.633 6.723 130,929 +0.07(+1.06%)
Oct 14, 2015 6.663 6.693 6.633 6.653 275,457 -0.02(-0.30%)
Oct 13, 2015 6.678 6.698 6.653 6.673 147,232 -0.01(-0.15%)
Oct 12, 2015 6.743 6.773 6.673 6.683 140,742 -0.09(-1.26%)
Oct 09, 2015 6.793 6.793 6.758 6.768 108,643 -0.04(-0.52%)
Oct 08, 2015 6.668 6.808 6.668 6.803 313,965 +0.12(+1.80%)
Oct 07, 2015 6.618 6.683 6.618 6.683 155,068 +0.09(+1.29%)
Oct 06, 2015 6.578 6.598 6.557 6.598 95,651 +0.02(+0.31%)
Oct 05, 2015 6.542 6.578 6.517 6.578 221,148 +0.06(+0.92%)
Oct 02, 2015 6.512 6.537 6.487 6.517 142,937 -0.04(-0.61%)
Oct 01, 2015 6.618 6.618 6.547 6.557 55,138 -0.09(-1.28%)
Sep 30, 2015 6.547 6.643 6.523 6.643 73,931 +0.14(+2.17%)
Sep 29, 2015 6.583 6.598 6.452 6.502 137,772 -0.08(-1.22%)
Sep 28, 2015 6.653 6.653 6.573 6.583 83,777 -0.07(-1.06%)
Sep 25, 2015 6.643 6.668 6.643 6.653 50,607 +0.02(+0.30%)
Sep 24, 2015 6.628 6.665 6.623 6.633 262,066 -0.05(-0.75%)
Sep 23, 2015 6.683 6.693 6.658 6.683 71,796 +0.02(+0.30%)
Sep 22, 2015 6.678 6.688 6.663 6.663 97,028 -0.02(-0.23%)
Sep 21, 2015 6.703 6.708 6.678 6.678 58,946 +0.03(+0.38%)
Sep 18, 2015 6.698 6.733 6.628 6.653 90,428 -0.06(-0.97%)
Sep 17, 2015 6.628 6.718 6.578 6.718 157,194 +0.08(+1.20%)
Sep 16, 2015 6.633 6.643 6.623 6.638 63,330 +0.01(+0.23%)
Sep 15, 2015 6.633 6.658 6.623 6.623 60,166 -0.01(-0.15%)
Sep 14, 2015 6.683 6.683 6.633 6.633 72,315 -0.05(-0.75%)
Sep 11, 2015 6.673 6.688 6.673 6.683 60,142 +0.01(+0.22%)
Sep 10, 2015 6.673 6.683 6.658 6.668 231,583 -0.02(-0.37%)
Sep 09, 2015 6.793 6.794 6.658 6.693 135,845 -0.10(-1.47%)
Sep 08, 2015 6.793 6.802 6.763 6.793 202,494 +0.01(+0.22%)
Sep 04, 2015 6.837 6.778 6.778 6.778 174,047 -0.10(-1.52%)
Sep 03, 2015 6.902 6.907 6.882 6.882 42,641 -0.04(-0.58%)
Sep 02, 2015 6.822 6.922 6.822 6.922 103,987 +0.09(+1.31%)
Sep 01, 2015 6.728 6.832 6.728 6.832 66,960 +0.05(+0.81%)
Aug 31, 2015 6.763 6.793 6.758 6.778 72,562 +0.01(+0.22%)
Aug 28, 2015 6.748 6.773 6.738 6.763 64,297 +0.00(+0.00%)
Aug 27, 2015 6.763 6.768 6.743 6.763 50,852 +0.00(+0.00%)
Aug 26, 2015 6.733 6.764 6.733 6.763 78,385 +0.03(+0.52%)
Aug 25, 2015 6.723 6.763 6.688 6.728 75,736 +0.03(+0.45%)
Aug 24, 2015 6.718 6.768 6.583 6.698 117,391 -0.12(-1.83%)
Aug 21, 2015 6.842 6.877 6.812 6.822 70,597 -0.05(-0.73%)
Aug 20, 2015 6.882 6.903 6.862 6.872 85,052 -0.03(-0.51%)
Aug 19, 2015 6.892 6.908 6.877 6.907 35,659 +0.01(+0.22%)
Aug 18, 2015 6.858 6.907 6.858 6.892 66,602 +0.03(+0.43%)
Aug 17, 2015 6.863 6.868 6.853 6.863 45,489 +0.00(+0.07%)
Aug 14, 2015 6.823 6.868 6.813 6.858 52,499 +0.02(+0.29%)
Aug 13, 2015 6.838 6.848 6.838 6.838 68,252 -0.02(-0.29%)
Aug 12, 2015 6.848 6.869 6.828 6.858 72,557 -0.00(-0.07%)
Aug 11, 2015 6.858 6.875 6.843 6.863 73,062 +0.00(+0.00%)
Aug 10, 2015 6.863 6.882 6.863 6.863 38,038 +0.00(+0.00%)
Aug 07, 2015 6.853 6.887 6.853 6.863 45,901 -0.01(-0.22%)
Aug 06, 2015 6.863 6.902 6.858 6.877 75,518 +0.00(+0.00%)
Aug 05, 2015 6.897 6.897 6.877 6.877 51,084 -0.02(-0.36%)
Aug 04, 2015 6.902 6.928 6.897 6.902 29,164 -0.01(-0.21%)
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.