Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

11.33 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.890 6.902 6.872 6.894 110,949 +0.02(+0.34%)
Sep 27, 2012 6.890 6.890 6.835 6.870 120,378 +0.02(+0.23%)
Sep 26, 2012 6.827 6.886 6.827 6.855 100,815 +0.01(+0.11%)
Sep 25, 2012 6.917 6.917 6.827 6.847 165,318 -0.04(-0.51%)
Sep 24, 2012 6.890 6.890 6.859 6.882 96,311 +0.01(+0.17%)
Sep 21, 2012 6.851 6.886 6.839 6.870 105,201 +0.03(+0.46%)
Sep 20, 2012 6.863 6.863 6.788 6.839 113,313 +0.00(+0.06%)
Sep 19, 2012 6.816 6.835 6.788 6.835 137,689 +0.05(+0.69%)
Sep 18, 2012 6.815 6.827 6.745 6.788 144,472 -0.04(-0.57%)
Sep 17, 2012 6.792 6.827 6.792 6.827 91,408 +0.01(+0.17%)
Sep 14, 2012 6.804 6.819 6.773 6.815 178,375 +0.03(+0.40%)
Sep 13, 2012 6.780 6.788 6.757 6.788 120,489 +0.02(+0.29%)
Sep 12, 2012 6.757 6.769 6.742 6.769 103,756 +0.00(+0.06%)
Sep 11, 2012 6.773 6.773 6.734 6.765 110,179 -0.01(-0.12%)
Sep 10, 2012 6.769 6.773 6.741 6.773 69,503 +0.00(+0.00%)
Sep 07, 2012 6.796 6.796 6.710 6.773 110,954 -0.01(-0.17%)
Sep 06, 2012 6.804 6.804 6.730 6.784 136,335 -0.01(-0.17%)
Sep 05, 2012 6.819 6.819 6.769 6.796 109,259 -0.01(-0.11%)
Sep 04, 2012 6.769 6.815 6.738 6.804 274,729 +0.03(+0.40%)
Aug 31, 2012 6.777 6.777 6.738 6.777 94,789 +0.04(+0.52%)
Aug 30, 2012 6.730 6.741 6.710 6.741 133,265 +0.03(+0.41%)
Aug 29, 2012 6.687 6.724 6.664 6.714 182,848 +0.00(+0.00%)
Aug 27, 2012 6.718 6.738 6.691 6.714 121,221 -0.02(-0.35%)
Aug 24, 2012 6.741 6.753 6.718 6.738 89,384 +0.00(+0.06%)
Aug 23, 2012 6.718 6.734 6.671 6.734 156,216 +0.05(+0.70%)
Aug 22, 2012 6.718 6.718 6.636 6.687 122,850 -0.01(-0.12%)
Aug 21, 2012 6.726 6.749 6.664 6.695 128,872 -0.03(-0.40%)
Aug 20, 2012 6.710 6.722 6.706 6.722 64,573 +0.00(+0.06%)
Aug 17, 2012 6.706 6.718 6.695 6.718 97,060 +0.00(+0.00%)
Aug 16, 2012 6.710 6.718 6.702 6.718 75,580 +0.01(+0.12%)
Aug 15, 2012 6.714 6.714 6.697 6.710 88,803 +0.00(+0.00%)
Aug 14, 2012 6.691 6.710 6.664 6.710 133,467 +0.04(+0.64%)
Aug 13, 2012 6.706 6.706 6.633 6.668 74,774 -0.04(-0.58%)
Aug 10, 2012 6.706 6.706 6.668 6.706 87,656 +0.00(+0.06%)
Aug 09, 2012 6.710 6.710 6.687 6.702 80,061 -0.00(-0.06%)
Aug 08, 2012 6.714 6.714 6.675 6.706 109,611 -0.00(-0.06%)
Aug 07, 2012 6.718 6.718 6.679 6.710 120,270 -0.00(-0.06%)
Aug 06, 2012 6.722 6.737 6.668 6.714 141,553 +0.01(+0.12%)
Aug 03, 2012 6.718 6.722 6.702 6.706 79,999 -0.01(-0.17%)
Aug 02, 2012 6.710 6.722 6.698 6.718 101,362 +0.00(+0.06%)
Aug 01, 2012 6.710 6.720 6.660 6.714 107,413 +0.03(+0.41%)
Jul 31, 2012 6.664 6.687 6.633 6.687 142,498 +0.02(+0.35%)
Jul 30, 2012 6.699 6.702 6.641 6.664 153,038 -0.02(-0.35%)
Jul 27, 2012 6.722 6.722 6.656 6.687 148,774 -0.01(-0.17%)
Jul 26, 2012 6.706 6.714 6.664 6.699 168,642 +0.05(+0.70%)
Jul 25, 2012 6.641 6.652 6.617 6.652 133,444 +0.01(+0.17%)
Jul 24, 2012 6.652 6.660 6.629 6.641 200,315 +0.00(+0.00%)
Jul 23, 2012 6.610 6.641 6.594 6.641 126,142 +0.02(+0.29%)
Jul 20, 2012 6.594 6.621 6.548 6.621 193,063 +0.03(+0.41%)
Jul 19, 2012 6.594 6.606 6.556 6.594 162,485 +0.00(+0.06%)
Jul 18, 2012 6.552 6.590 6.544 6.590 240,781 +0.03(+0.47%)
Jul 17, 2012 6.563 6.571 6.546 6.559 271,931 +0.01(+0.12%)
Jul 16, 2012 6.532 6.556 6.520 6.552 110,570 +0.03(+0.47%)
Jul 13, 2012 6.455 6.529 6.448 6.521 157,220 +0.06(+0.95%)
Jul 12, 2012 6.398 6.459 6.398 6.459 187,103 -0.01(-0.12%)
Jul 11, 2012 6.471 6.479 6.455 6.467 83,236 +0.00(+0.00%)
Jul 10, 2012 6.459 6.471 6.436 6.467 68,559 +0.01(+0.12%)
Jul 09, 2012 6.448 6.463 6.440 6.459 113,472 +0.00(+0.06%)
Jul 06, 2012 6.432 6.455 6.421 6.455 97,391 +0.02(+0.30%)
Jul 05, 2012 6.425 6.455 6.425 6.436 85,596 +0.02(+0.36%)
Jul 03, 2012 6.409 6.432 6.401 6.413 47,452 +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.