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 )

11.33 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 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.