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 )

11.27 -0.06 (-0.53%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 19, 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 6.891 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.