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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 6.804 6.865 6.765 6.865 93,334 +0.07(+0.97%)
Oct 29, 2015 6.799 6.799 6.764 6.799 56,334 -0.01(-0.15%)
Oct 28, 2015 6.789 6.809 6.753 6.809 102,610 +0.02(+0.30%)
Oct 27, 2015 6.799 6.824 6.774 6.789 114,636 -0.04(-0.52%)
Oct 26, 2015 6.865 6.865 6.809 6.824 51,802 -0.05(-0.66%)
Oct 23, 2015 6.854 6.945 6.829 6.870 159,802 -0.01(-0.07%)
Oct 22, 2015 6.849 6.951 6.834 6.875 323,825 +0.03(+0.37%)
Oct 21, 2015 6.860 6.870 6.834 6.849 198,305 -0.02(-0.22%)
Oct 20, 2015 6.789 6.865 6.789 6.865 267,007 +0.06(+0.81%)
Oct 19, 2015 6.764 6.809 6.741 6.809 229,276 +0.05(+0.74%)
Oct 16, 2015 6.724 6.759 6.689 6.759 135,933 +0.04(+0.52%)
Oct 15, 2015 6.644 6.729 6.634 6.724 130,912 +0.07(+1.06%)
Oct 14, 2015 6.664 6.694 6.634 6.654 275,422 -0.02(-0.30%)
Oct 13, 2015 6.679 6.699 6.654 6.674 147,214 -0.01(-0.15%)
Oct 12, 2015 6.744 6.774 6.674 6.684 140,724 -0.09(-1.26%)
Oct 09, 2015 6.794 6.794 6.759 6.769 108,629 -0.04(-0.52%)
Oct 08, 2015 6.669 6.809 6.669 6.804 313,926 +0.12(+1.80%)
Oct 07, 2015 6.619 6.684 6.619 6.684 155,048 +0.09(+1.29%)
Oct 06, 2015 6.578 6.598 6.558 6.598 95,639 +0.02(+0.31%)
Oct 05, 2015 6.543 6.578 6.518 6.578 221,120 +0.06(+0.92%)
Oct 02, 2015 6.513 6.538 6.488 6.518 142,918 -0.04(-0.61%)
Oct 01, 2015 6.619 6.619 6.548 6.558 55,131 -0.09(-1.28%)
Sep 30, 2015 6.548 6.644 6.523 6.644 73,921 +0.14(+2.17%)
Sep 29, 2015 6.583 6.598 6.453 6.503 137,755 -0.08(-1.22%)
Sep 28, 2015 6.654 6.654 6.573 6.583 83,767 -0.07(-1.06%)
Sep 25, 2015 6.644 6.669 6.644 6.654 50,600 +0.02(+0.30%)
Sep 24, 2015 6.629 6.666 6.624 6.634 262,032 -0.05(-0.75%)
Sep 23, 2015 6.684 6.694 6.659 6.684 71,787 +0.02(+0.30%)
Sep 22, 2015 6.679 6.689 6.664 6.664 97,015 -0.02(-0.23%)
Sep 21, 2015 6.704 6.709 6.679 6.679 58,938 +0.03(+0.38%)
Sep 18, 2015 6.699 6.734 6.629 6.654 90,416 -0.06(-0.97%)
Sep 17, 2015 6.629 6.719 6.579 6.719 157,174 +0.08(+1.20%)
Sep 16, 2015 6.634 6.644 6.624 6.639 63,322 +0.01(+0.23%)
Sep 15, 2015 6.634 6.659 6.624 6.624 60,159 -0.01(-0.15%)
Sep 14, 2015 6.684 6.684 6.634 6.634 72,306 -0.05(-0.75%)
Sep 11, 2015 6.674 6.689 6.674 6.684 60,134 +0.01(+0.22%)
Sep 10, 2015 6.674 6.684 6.659 6.669 231,553 -0.02(-0.37%)
Sep 09, 2015 6.793 6.795 6.659 6.694 135,827 -0.10(-1.47%)
Sep 08, 2015 6.793 6.803 6.763 6.793 202,468 +0.01(+0.22%)
Sep 04, 2015 6.838 6.778 6.778 6.778 174,025 -0.10(-1.52%)
Sep 03, 2015 6.903 6.908 6.883 6.883 42,636 -0.04(-0.58%)
Sep 02, 2015 6.823 6.923 6.823 6.923 103,974 +0.09(+1.31%)
Sep 01, 2015 6.729 6.833 6.729 6.833 66,951 +0.05(+0.81%)
Aug 31, 2015 6.763 6.793 6.758 6.778 72,553 +0.01(+0.22%)
Aug 28, 2015 6.748 6.773 6.738 6.763 64,289 +0.00(+0.00%)
Aug 27, 2015 6.763 6.768 6.743 6.763 50,846 +0.00(+0.00%)
Aug 26, 2015 6.734 6.765 6.734 6.763 78,375 +0.03(+0.52%)
Aug 25, 2015 6.724 6.763 6.689 6.729 75,727 +0.03(+0.45%)
Aug 24, 2015 6.719 6.768 6.584 6.699 117,376 -0.12(-1.83%)
Aug 21, 2015 6.843 6.878 6.813 6.823 70,588 -0.05(-0.73%)
Aug 20, 2015 6.883 6.903 6.863 6.873 85,041 -0.03(-0.51%)
Aug 19, 2015 6.893 6.909 6.878 6.908 35,654 +0.01(+0.22%)
Aug 18, 2015 6.859 6.908 6.859 6.893 66,593 +0.03(+0.43%)
Aug 17, 2015 6.863 6.868 6.854 6.863 45,484 +0.00(+0.07%)
Aug 14, 2015 6.824 6.868 6.814 6.859 52,492 +0.02(+0.29%)
Aug 13, 2015 6.839 6.849 6.839 6.839 68,244 -0.02(-0.29%)
Aug 12, 2015 6.849 6.870 6.829 6.859 72,548 -0.00(-0.07%)
Aug 11, 2015 6.859 6.876 6.844 6.863 73,053 +0.00(+0.00%)
Aug 10, 2015 6.863 6.883 6.863 6.863 38,033 +0.00(+0.00%)
Aug 07, 2015 6.854 6.888 6.854 6.863 45,895 -0.01(-0.22%)
Aug 06, 2015 6.863 6.903 6.859 6.878 75,508 +0.00(+0.00%)
Aug 05, 2015 6.898 6.898 6.878 6.878 51,077 -0.02(-0.36%)
Aug 04, 2015 6.903 6.929 6.898 6.903 29,161 -0.01(-0.21%)
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.