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 )

10.49 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 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 27, 2013 6.714 6.718 6.649 6.679 114,857 -0.04(-0.58%)
Sep 26, 2013 6.662 6.718 6.645 6.718 170,715 +0.10(+1.44%)
Sep 25, 2013 6.697 6.714 6.597 6.623 193,013 -0.09(-1.36%)
Sep 24, 2013 6.627 6.714 6.571 6.714 174,549 +0.13(+1.91%)
Sep 23, 2013 6.554 6.597 6.554 6.588 105,592 +0.04(+0.66%)
Sep 20, 2013 6.580 6.588 6.545 6.545 141,790 -0.03(-0.40%)
Sep 19, 2013 6.588 6.600 6.536 6.571 137,345 -0.01(-0.20%)
Sep 18, 2013 6.489 6.601 6.485 6.584 95,867 +0.10(+1.60%)
Sep 17, 2013 6.485 6.506 6.476 6.481 157,377 -0.03(-0.40%)
Sep 16, 2013 6.498 6.519 6.476 6.506 152,315 +0.03(+0.47%)
Sep 13, 2013 6.463 6.476 6.437 6.476 107,361 -0.01(-0.13%)
Sep 12, 2013 6.468 6.498 6.455 6.485 157,458 -0.01(-0.13%)
Sep 11, 2013 6.485 6.493 6.459 6.493 164,852 +0.00(+0.07%)
Sep 10, 2013 6.476 6.489 6.459 6.489 128,580 +0.00(+0.07%)
Sep 09, 2013 6.463 6.493 6.459 6.485 109,910 +0.03(+0.47%)
Sep 06, 2013 6.485 6.502 6.446 6.455 92,142 -0.03(-0.53%)
Sep 05, 2013 6.498 6.498 6.468 6.489 59,586 -0.02(-0.26%)
Sep 04, 2013 6.468 6.506 6.468 6.506 158,915 +0.03(+0.47%)
Sep 03, 2013 6.498 6.498 6.455 6.476 124,129 -0.01(-0.13%)
Aug 30, 2013 6.502 6.502 6.463 6.485 135,798 +0.00(+0.00%)
Aug 29, 2013 6.468 6.485 6.455 6.485 94,762 +0.02(+0.27%)
Aug 28, 2013 6.463 6.498 6.446 6.468 163,652 -0.01(-0.20%)
Aug 27, 2013 6.489 6.502 6.450 6.481 451,901 -0.02(-0.27%)
Aug 26, 2013 6.550 6.562 6.493 6.498 142,830 -0.03(-0.46%)
Aug 23, 2013 6.524 6.558 6.468 6.528 125,176 +0.03(+0.40%)
Aug 22, 2013 6.524 6.537 6.485 6.502 150,846 +0.00(+0.07%)
Aug 21, 2013 6.575 6.575 6.485 6.498 165,950 -0.05(-0.79%)
Aug 20, 2013 6.597 6.597 6.524 6.550 119,992 -0.03(-0.52%)
Aug 19, 2013 6.558 6.622 6.554 6.584 237,237 -0.03(-0.39%)
Aug 16, 2013 6.579 6.631 6.575 6.609 178,719 -0.01(-0.13%)
Aug 15, 2013 6.639 6.648 6.601 6.618 231,692 -0.09(-1.28%)
Aug 14, 2013 6.682 6.717 6.669 6.704 148,237 +0.05(+0.71%)
Aug 13, 2013 6.699 6.712 6.631 6.657 164,834 -0.04(-0.64%)
Aug 12, 2013 6.648 6.704 6.648 6.699 128,744 +0.04(+0.64%)
Aug 09, 2013 6.631 6.657 6.618 6.657 131,072 +0.03(+0.39%)
Aug 08, 2013 6.601 6.639 6.597 6.631 125,448 +0.02(+0.32%)
Aug 07, 2013 6.605 6.627 6.584 6.609 131,765 -0.01(-0.13%)
Aug 06, 2013 6.618 6.627 6.567 6.618 103,417 +0.00(+0.00%)
Aug 05, 2013 6.639 6.665 6.605 6.618 172,969 -0.05(-0.71%)
Aug 02, 2013 6.644 6.674 6.609 6.665 94,406 +0.03(+0.52%)
Aug 01, 2013 6.699 6.717 6.609 6.631 151,240 -0.06(-0.90%)
Jul 31, 2013 6.725 6.725 6.644 6.691 151,037 -0.01(-0.19%)
Jul 30, 2013 6.721 6.721 6.674 6.704 133,497 +0.01(+0.19%)
Jul 29, 2013 6.738 6.754 6.678 6.691 76,453 -0.09(-1.26%)
Jul 26, 2013 6.764 6.777 6.704 6.777 136,969 +0.03(+0.44%)
Jul 25, 2013 6.725 6.747 6.695 6.747 83,524 +0.01(+0.19%)
Jul 24, 2013 6.747 6.747 6.697 6.734 115,862 -0.00(-0.06%)
Jul 23, 2013 6.738 6.742 6.704 6.738 164,602 +0.03(+0.45%)
Jul 22, 2013 6.738 6.751 6.691 6.708 143,797 +0.01(+0.13%)
Jul 19, 2013 6.712 6.716 6.685 6.699 103,477 -0.03(-0.44%)
Jul 18, 2013 6.733 6.742 6.687 6.729 190,600 +0.00(+0.00%)
Jul 17, 2013 6.687 6.751 6.687 6.729 123,016 +0.04(+0.64%)
Jul 16, 2013 6.759 6.759 6.665 6.687 109,732 -0.07(-1.07%)
Jul 15, 2013 6.708 6.768 6.699 6.759 94,857 +0.06(+0.89%)
Jul 12, 2013 6.653 6.716 6.653 6.699 146,989 -0.02(-0.25%)
Jul 11, 2013 6.716 6.742 6.648 6.716 202,481 +0.08(+1.15%)
Jul 10, 2013 6.640 6.657 6.610 6.640 130,088 -0.00(-0.06%)
Jul 09, 2013 6.631 6.674 6.597 6.644 96,337 +0.02(+0.32%)
Jul 08, 2013 6.601 6.653 6.584 6.623 291,147 +0.01(+0.13%)
Jul 05, 2013 6.738 6.742 6.598 6.614 204,197 -0.09(-1.33%)
Jul 03, 2013 6.636 6.738 6.636 6.704 83,721 -0.05(-0.76%)
Jul 02, 2013 6.814 6.831 6.751 6.755 47,907 -0.07(-1.06%)
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.