Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

11.27 -0.06 (-0.53%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.891 6.903 6.873 6.895 110,935 +0.02(+0.34%)
Sep 27, 2012 6.891 6.891 6.836 6.871 120,362 +0.02(+0.23%)
Sep 26, 2012 6.828 6.887 6.828 6.856 100,802 +0.01(+0.11%)
Sep 25, 2012 6.918 6.918 6.828 6.848 165,297 -0.04(-0.51%)
Sep 24, 2012 6.891 6.891 6.859 6.883 96,299 +0.01(+0.17%)
Sep 21, 2012 6.852 6.887 6.840 6.871 105,187 +0.03(+0.46%)
Sep 20, 2012 6.863 6.863 6.789 6.840 113,299 +0.00(+0.06%)
Sep 19, 2012 6.816 6.836 6.789 6.836 137,671 +0.05(+0.69%)
Sep 18, 2012 6.816 6.828 6.746 6.789 144,453 -0.04(-0.57%)
Sep 17, 2012 6.793 6.828 6.793 6.828 91,397 +0.01(+0.17%)
Sep 14, 2012 6.805 6.820 6.773 6.816 178,352 +0.03(+0.40%)
Sep 13, 2012 6.781 6.789 6.758 6.789 120,473 +0.02(+0.29%)
Sep 12, 2012 6.758 6.770 6.743 6.770 103,742 +0.00(+0.06%)
Sep 11, 2012 6.773 6.773 6.735 6.766 110,165 -0.01(-0.12%)
Sep 10, 2012 6.770 6.773 6.742 6.773 69,495 +0.00(+0.00%)
Sep 07, 2012 6.797 6.797 6.711 6.773 110,940 -0.01(-0.17%)
Sep 06, 2012 6.805 6.805 6.731 6.785 136,318 -0.01(-0.17%)
Sep 05, 2012 6.820 6.820 6.770 6.797 109,245 -0.01(-0.11%)
Sep 04, 2012 6.770 6.816 6.738 6.805 274,694 +0.03(+0.40%)
Aug 31, 2012 6.777 6.777 6.738 6.777 94,777 +0.04(+0.52%)
Aug 30, 2012 6.731 6.742 6.711 6.742 133,248 +0.03(+0.41%)
Aug 29, 2012 6.688 6.725 6.664 6.715 182,824 +0.00(+0.00%)
Aug 27, 2012 6.719 6.738 6.692 6.715 121,205 -0.02(-0.35%)
Aug 24, 2012 6.742 6.754 6.719 6.738 89,372 +0.00(+0.06%)
Aug 23, 2012 6.719 6.735 6.672 6.735 156,196 +0.05(+0.70%)
Aug 22, 2012 6.719 6.719 6.637 6.688 122,834 -0.01(-0.12%)
Aug 21, 2012 6.727 6.750 6.665 6.696 128,856 -0.03(-0.40%)
Aug 20, 2012 6.711 6.723 6.707 6.723 64,565 +0.00(+0.06%)
Aug 17, 2012 6.707 6.719 6.696 6.719 97,047 +0.00(+0.00%)
Aug 16, 2012 6.711 6.719 6.703 6.719 75,570 +0.01(+0.12%)
Aug 15, 2012 6.715 6.715 6.698 6.711 88,792 +0.00(+0.00%)
Aug 14, 2012 6.692 6.711 6.665 6.711 133,450 +0.04(+0.64%)
Aug 13, 2012 6.707 6.707 6.634 6.668 74,765 -0.04(-0.58%)
Aug 10, 2012 6.707 6.707 6.668 6.707 87,645 +0.00(+0.06%)
Aug 09, 2012 6.711 6.711 6.688 6.703 80,051 -0.00(-0.06%)
Aug 08, 2012 6.715 6.715 6.676 6.707 109,597 -0.00(-0.06%)
Aug 07, 2012 6.719 6.719 6.680 6.711 120,254 -0.00(-0.06%)
Aug 06, 2012 6.723 6.738 6.668 6.715 141,535 +0.01(+0.12%)
Aug 03, 2012 6.719 6.723 6.703 6.707 79,989 -0.01(-0.17%)
Aug 02, 2012 6.711 6.723 6.699 6.719 101,349 +0.00(+0.06%)
Aug 01, 2012 6.711 6.720 6.661 6.715 107,400 +0.03(+0.41%)
Jul 31, 2012 6.665 6.688 6.634 6.688 142,480 +0.02(+0.35%)
Jul 30, 2012 6.699 6.703 6.641 6.665 153,018 -0.02(-0.35%)
Jul 27, 2012 6.723 6.723 6.657 6.688 148,755 -0.01(-0.17%)
Jul 26, 2012 6.707 6.715 6.665 6.699 168,621 +0.05(+0.70%)
Jul 25, 2012 6.641 6.653 6.618 6.653 133,427 +0.01(+0.17%)
Jul 24, 2012 6.653 6.661 6.630 6.641 200,290 +0.00(+0.00%)
Jul 23, 2012 6.610 6.641 6.595 6.641 126,126 +0.02(+0.29%)
Jul 20, 2012 6.595 6.622 6.548 6.622 193,039 +0.03(+0.41%)
Jul 19, 2012 6.595 6.606 6.556 6.595 162,464 +0.00(+0.06%)
Jul 18, 2012 6.553 6.591 6.545 6.591 240,750 +0.03(+0.47%)
Jul 17, 2012 6.564 6.572 6.547 6.560 271,896 +0.01(+0.12%)
Jul 16, 2012 6.533 6.556 6.521 6.553 110,556 +0.03(+0.47%)
Jul 13, 2012 6.456 6.529 6.449 6.522 157,200 +0.06(+0.95%)
Jul 12, 2012 6.398 6.460 6.398 6.460 187,079 -0.01(-0.12%)
Jul 11, 2012 6.472 6.479 6.456 6.468 83,226 +0.00(+0.00%)
Jul 10, 2012 6.460 6.472 6.437 6.468 68,551 +0.01(+0.12%)
Jul 09, 2012 6.449 6.464 6.441 6.460 113,458 +0.00(+0.06%)
Jul 06, 2012 6.433 6.456 6.422 6.456 97,379 +0.02(+0.30%)
Jul 05, 2012 6.425 6.456 6.425 6.437 85,585 +0.02(+0.36%)
Jul 03, 2012 6.410 6.433 6.402 6.414 47,446 +0.03(+0.42%)
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.