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 )

10.81 +0.02 (+0.19%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 13, 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 (%)
Jun 28, 2013 7.002 7.002 6.874 6.891 126,794 -0.09(-1.28%)
Jun 27, 2013 6.942 6.993 6.891 6.981 231,718 +0.06(+0.86%)
Jun 26, 2013 6.891 6.938 6.857 6.921 122,561 +0.11(+1.63%)
Jun 25, 2013 6.738 6.844 6.636 6.810 427,533 +0.14(+2.11%)
Jun 24, 2013 6.831 6.831 6.661 6.670 174,329 -0.18(-2.61%)
Jun 21, 2013 6.874 6.908 6.802 6.848 147,823 +0.03(+0.37%)
Jun 20, 2013 6.823 6.887 6.729 6.823 215,322 -0.08(-1.17%)
Jun 19, 2013 6.908 6.934 6.870 6.904 134,308 +0.01(+0.12%)
Jun 18, 2013 6.853 6.895 6.828 6.895 107,388 +0.04(+0.56%)
Jun 17, 2013 6.929 6.929 6.836 6.857 167,048 -0.03(-0.49%)
Jun 14, 2013 6.853 6.917 6.853 6.891 148,519 +0.07(+1.06%)
Jun 13, 2013 6.764 6.819 6.629 6.819 195,865 +0.06(+0.94%)
Jun 12, 2013 6.798 6.823 6.717 6.756 211,527 -0.01(-0.13%)
Jun 11, 2013 6.756 6.777 6.730 6.764 321,282 -0.02(-0.31%)
Jun 10, 2013 6.891 6.925 6.764 6.785 289,899 -0.15(-2.14%)
Jun 07, 2013 6.946 6.955 6.912 6.933 184,159 +0.02(+0.24%)
Jun 06, 2013 6.895 6.921 6.870 6.917 253,705 +0.04(+0.62%)
Jun 05, 2013 6.908 6.919 6.849 6.874 114,268 -0.01(-0.18%)
Jun 04, 2013 6.722 6.887 6.722 6.887 186,647 +0.11(+1.56%)
Jun 03, 2013 6.946 6.946 6.739 6.781 449,282 -0.11(-1.66%)
May 31, 2013 7.031 7.031 6.878 6.895 351,595 -0.12(-1.75%)
May 30, 2013 7.014 7.031 6.984 7.018 173,905 +0.03(+0.42%)
May 29, 2013 7.128 7.128 6.904 6.989 336,534 -0.14(-1.93%)
May 28, 2013 7.162 7.188 7.082 7.126 168,770 -0.04(-0.63%)
May 24, 2013 7.183 7.183 7.141 7.171 96,121 +0.00(+0.02%)
May 23, 2013 7.145 7.188 7.145 7.169 90,611 +0.02(+0.21%)
May 22, 2013 7.188 7.192 7.124 7.154 140,317 -0.02(-0.30%)
May 21, 2013 7.150 7.179 7.141 7.175 124,937 +0.04(+0.59%)
May 20, 2013 7.171 7.171 7.120 7.133 208,479 -0.03(-0.44%)
May 17, 2013 7.234 7.234 7.141 7.164 329,882 -0.05(-0.67%)
May 16, 2013 7.238 7.238 7.175 7.213 198,562 -0.01(-0.12%)
May 15, 2013 7.225 7.234 7.162 7.221 328,683 +0.03(+0.47%)
May 13, 2013 7.289 7.293 7.171 7.188 224,932 -0.07(-0.99%)
May 10, 2013 7.255 7.259 7.192 7.259 173,338 +0.03(+0.41%)
May 09, 2013 7.305 7.305 7.116 7.230 385,845 -0.08(-1.04%)
May 08, 2013 7.259 7.314 7.238 7.305 113,840 +0.03(+0.41%)
May 07, 2013 7.289 7.289 7.234 7.276 149,235 +0.01(+0.12%)
May 06, 2013 7.276 7.276 7.247 7.268 73,990 +0.01(+0.12%)
May 03, 2013 7.293 7.297 7.247 7.259 112,613 +0.00(+0.00%)
May 02, 2013 7.268 7.280 7.234 7.259 120,042 -0.03(-0.40%)
May 01, 2013 7.339 7.339 7.280 7.289 130,196 -0.04(-0.52%)
Apr 30, 2013 7.343 7.343 7.268 7.327 171,527 -0.00(-0.06%)
Apr 29, 2013 7.310 7.331 7.284 7.331 65,640 +0.00(+0.06%)
Apr 26, 2013 7.314 7.327 7.280 7.327 83,696 +0.03(+0.46%)
Apr 25, 2013 7.276 7.318 7.252 7.293 151,767 -0.00(-0.06%)
Apr 24, 2013 7.293 7.310 7.280 7.297 141,143 +0.02(+0.29%)
Apr 23, 2013 7.297 7.297 7.255 7.276 127,134 +0.02(+0.29%)
Apr 22, 2013 7.280 7.280 7.230 7.255 189,053 +0.00(+0.00%)
Apr 19, 2013 7.213 7.272 7.209 7.255 84,648 +0.02(+0.23%)
Apr 18, 2013 7.238 7.242 7.197 7.238 139,062 +0.00(+0.00%)
Apr 17, 2013 7.167 7.238 7.167 7.238 117,052 +0.03(+0.41%)
Apr 16, 2013 7.171 7.238 7.121 7.209 274,983 +0.06(+0.88%)
Apr 15, 2013 7.129 7.171 7.123 7.146 103,609 -0.02(-0.23%)
Apr 12, 2013 7.117 7.163 7.104 7.163 222,119 +0.03(+0.41%)
Apr 11, 2013 7.137 7.154 7.113 7.133 207,715 -0.03(-0.35%)
Apr 10, 2013 7.150 7.167 7.087 7.158 171,080 -0.01(-0.12%)
Apr 09, 2013 7.171 7.200 7.137 7.167 145,216 -0.03(-0.35%)
Apr 08, 2013 7.200 7.200 7.146 7.192 69,081 +0.00(+0.06%)
Apr 05, 2013 7.137 7.188 7.137 7.188 120,688 +0.03(+0.41%)
Apr 04, 2013 7.125 7.171 7.125 7.158 85,363 +0.03(+0.35%)
Apr 03, 2013 7.129 7.150 7.117 7.133 156,514 -0.03(-0.35%)
Apr 02, 2013 7.158 7.175 7.146 7.158 203,794 -0.02(-0.23%)
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.