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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2013 6.726 6.726 6.645 6.692 151,017 -0.01(-0.19%)
Jul 30, 2013 6.722 6.722 6.675 6.705 133,480 +0.01(+0.19%)
Jul 29, 2013 6.739 6.755 6.679 6.692 76,443 -0.09(-1.26%)
Jul 26, 2013 6.765 6.777 6.705 6.777 136,951 +0.03(+0.44%)
Jul 25, 2013 6.726 6.747 6.696 6.747 83,514 +0.01(+0.19%)
Jul 24, 2013 6.747 6.747 6.698 6.735 115,848 -0.00(-0.06%)
Jul 23, 2013 6.739 6.743 6.705 6.739 164,582 +0.03(+0.45%)
Jul 22, 2013 6.739 6.752 6.692 6.709 143,779 +0.01(+0.13%)
Jul 19, 2013 6.713 6.717 6.685 6.700 103,464 -0.03(-0.44%)
Jul 18, 2013 6.734 6.743 6.687 6.730 190,576 +0.00(+0.00%)
Jul 17, 2013 6.687 6.751 6.687 6.730 123,001 +0.04(+0.64%)
Jul 16, 2013 6.760 6.760 6.666 6.687 109,718 -0.07(-1.07%)
Jul 15, 2013 6.709 6.768 6.700 6.760 94,845 +0.06(+0.89%)
Jul 12, 2013 6.653 6.717 6.653 6.700 146,971 -0.02(-0.25%)
Jul 11, 2013 6.717 6.743 6.649 6.717 202,455 +0.08(+1.15%)
Jul 10, 2013 6.641 6.658 6.611 6.641 130,072 -0.00(-0.06%)
Jul 09, 2013 6.632 6.675 6.598 6.645 96,324 +0.02(+0.32%)
Jul 08, 2013 6.602 6.653 6.585 6.624 291,110 +0.01(+0.13%)
Jul 05, 2013 6.739 6.743 6.599 6.615 204,171 -0.09(-1.33%)
Jul 03, 2013 6.636 6.739 6.636 6.705 83,710 -0.05(-0.76%)
Jul 02, 2013 6.815 6.832 6.751 6.756 47,901 -0.07(-1.06%)
Jul 01, 2013 6.939 6.973 6.824 6.828 187,517 -0.06(-0.93%)
Jun 28, 2013 7.003 7.003 6.874 6.892 126,778 -0.09(-1.28%)
Jun 27, 2013 6.943 6.994 6.892 6.981 231,688 +0.06(+0.86%)
Jun 26, 2013 6.892 6.939 6.858 6.922 122,545 +0.11(+1.63%)
Jun 25, 2013 6.739 6.845 6.636 6.811 427,479 +0.14(+2.11%)
Jun 24, 2013 6.832 6.832 6.662 6.670 174,307 -0.18(-2.61%)
Jun 21, 2013 6.875 6.909 6.803 6.849 147,804 +0.03(+0.37%)
Jun 20, 2013 6.824 6.888 6.730 6.824 215,295 -0.08(-1.17%)
Jun 19, 2013 6.909 6.935 6.871 6.905 134,291 +0.01(+0.12%)
Jun 18, 2013 6.854 6.896 6.828 6.896 107,374 +0.04(+0.56%)
Jun 17, 2013 6.930 6.930 6.837 6.858 167,027 -0.03(-0.49%)
Jun 14, 2013 6.854 6.917 6.854 6.892 148,500 +0.07(+1.06%)
Jun 13, 2013 6.765 6.820 6.629 6.820 195,840 +0.06(+0.94%)
Jun 12, 2013 6.799 6.824 6.718 6.756 211,501 -0.01(-0.13%)
Jun 11, 2013 6.756 6.778 6.731 6.765 321,241 -0.02(-0.31%)
Jun 10, 2013 6.892 6.926 6.765 6.786 289,862 -0.15(-2.14%)
Jun 07, 2013 6.947 6.956 6.913 6.934 184,135 +0.02(+0.24%)
Jun 06, 2013 6.896 6.922 6.871 6.917 253,673 +0.04(+0.62%)
Jun 05, 2013 6.909 6.920 6.850 6.875 114,253 -0.01(-0.18%)
Jun 04, 2013 6.723 6.888 6.723 6.888 186,623 +0.11(+1.56%)
Jun 03, 2013 6.947 6.947 6.740 6.782 449,225 -0.11(-1.66%)
May 31, 2013 7.032 7.032 6.879 6.896 351,550 -0.12(-1.75%)
May 30, 2013 7.015 7.032 6.985 7.019 173,883 +0.03(+0.42%)
May 29, 2013 7.129 7.129 6.905 6.989 336,491 -0.14(-1.93%)
May 28, 2013 7.163 7.189 7.083 7.127 168,748 -0.04(-0.63%)
May 24, 2013 7.184 7.184 7.142 7.172 96,109 +0.00(+0.02%)
May 23, 2013 7.146 7.189 7.146 7.170 90,599 +0.02(+0.21%)
May 22, 2013 7.189 7.193 7.125 7.155 140,299 -0.02(-0.30%)
May 21, 2013 7.151 7.180 7.142 7.176 124,921 +0.04(+0.59%)
May 20, 2013 7.172 7.172 7.121 7.134 208,452 -0.03(-0.44%)
May 17, 2013 7.235 7.235 7.142 7.165 329,840 -0.05(-0.67%)
May 16, 2013 7.239 7.239 7.176 7.214 198,537 -0.01(-0.12%)
May 15, 2013 7.226 7.235 7.163 7.222 328,641 +0.03(+0.47%)
May 13, 2013 7.290 7.294 7.172 7.188 224,904 -0.07(-0.99%)
May 10, 2013 7.256 7.260 7.193 7.260 173,316 +0.03(+0.41%)
May 09, 2013 7.306 7.306 7.117 7.231 385,796 -0.08(-1.04%)
May 08, 2013 7.260 7.315 7.239 7.306 113,826 +0.03(+0.41%)
May 07, 2013 7.290 7.290 7.235 7.277 149,216 +0.01(+0.12%)
May 06, 2013 7.277 7.277 7.247 7.268 73,981 +0.01(+0.12%)
May 03, 2013 7.294 7.298 7.247 7.260 112,599 +0.00(+0.00%)
May 02, 2013 7.268 7.281 7.235 7.260 120,027 -0.03(-0.40%)
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.