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 31, 2011 6.256 6.271 6.248 6.264 83,772 -0.02(-0.24%)
Oct 28, 2011 6.225 6.279 6.214 6.279 85,998 +0.03(+0.49%)
Oct 27, 2011 6.225 6.252 6.210 6.248 65,098 +0.07(+1.12%)
Oct 26, 2011 6.141 6.183 6.141 6.179 143,738 +0.01(+0.19%)
Oct 25, 2011 6.260 6.260 6.168 6.168 61,475 -0.09(-1.47%)
Oct 24, 2011 6.202 6.260 6.199 6.260 59,185 +0.04(+0.62%)
Oct 21, 2011 6.202 6.233 6.199 6.222 97,583 +0.06(+0.93%)
Oct 20, 2011 6.137 6.168 6.099 6.164 153,597 +0.04(+0.69%)
Oct 19, 2011 6.160 6.160 6.111 6.122 149,979 -0.02(-0.25%)
Oct 18, 2011 6.069 6.137 6.069 6.137 166,590 +0.04(+0.62%)
Oct 17, 2011 6.149 6.149 6.072 6.099 101,947 -0.04(-0.62%)
Oct 14, 2011 6.061 6.152 6.061 6.137 111,082 +0.05(+0.81%)
Oct 13, 2011 6.038 6.114 6.019 6.088 94,544 -0.03(-0.50%)
Oct 12, 2011 6.171 6.183 6.103 6.118 187,419 -0.04(-0.62%)
Oct 11, 2011 6.126 6.270 6.114 6.156 191,050 -0.01(-0.12%)
Oct 10, 2011 6.053 6.164 6.053 6.164 92,974 +0.12(+1.95%)
Oct 07, 2011 6.072 6.093 6.011 6.046 106,464 +0.01(+0.19%)
Oct 06, 2011 5.962 6.038 5.962 6.034 62,406 +0.07(+1.15%)
Oct 05, 2011 5.882 5.977 5.882 5.966 125,401 +0.06(+0.97%)
Oct 04, 2011 5.935 5.996 5.886 5.909 168,887 -0.10(-1.65%)
Oct 03, 2011 6.156 6.168 6.008 6.008 77,366 -0.12(-1.99%)
Sep 30, 2011 6.194 6.194 6.130 6.130 89,399 -0.04(-0.68%)
Sep 29, 2011 6.229 6.240 6.160 6.171 93,058 -0.03(-0.49%)
Sep 28, 2011 6.221 6.236 6.190 6.202 90,617 -0.03(-0.43%)
Sep 27, 2011 6.240 6.267 6.213 6.229 147,162 +0.02(+0.25%)
Sep 26, 2011 6.175 6.213 6.088 6.213 104,790 +0.08(+1.37%)
Sep 23, 2011 6.099 6.156 6.095 6.130 123,196 -0.02(-0.25%)
Sep 22, 2011 6.133 6.190 6.103 6.145 81,705 -0.08(-1.22%)
Sep 21, 2011 6.213 6.236 6.202 6.221 121,550 +0.03(+0.55%)
Sep 20, 2011 6.202 6.236 6.187 6.187 147,722 -0.03(-0.49%)
Sep 19, 2011 6.206 6.245 6.194 6.217 112,262 +0.00(+0.00%)
Sep 16, 2011 6.217 6.247 6.217 6.217 61,303 -0.02(-0.30%)
Sep 15, 2011 6.281 6.281 6.217 6.236 98,996 -0.02(-0.36%)
Sep 14, 2011 6.190 6.289 6.183 6.259 123,525 +0.06(+1.04%)
Sep 13, 2011 6.183 6.217 6.183 6.194 78,220 -0.00(-0.06%)
Sep 12, 2011 6.194 6.211 6.175 6.198 104,774 -0.01(-0.18%)
Sep 09, 2011 6.190 6.209 6.175 6.209 83,211 -0.02(-0.36%)
Sep 08, 2011 6.240 6.281 6.209 6.232 97,800 -0.04(-0.60%)
Sep 07, 2011 6.289 6.293 6.247 6.270 69,504 +0.03(+0.42%)
Sep 06, 2011 6.255 6.281 6.225 6.243 72,698 -0.06(-1.02%)
Sep 02, 2011 6.338 6.338 6.270 6.308 107,767 -0.02(-0.24%)
Sep 01, 2011 6.297 6.327 6.281 6.323 68,385 +0.00(+0.00%)
Aug 31, 2011 6.312 6.338 6.289 6.323 62,427 +0.03(+0.54%)
Aug 30, 2011 6.251 6.297 6.247 6.289 88,129 -0.01(-0.12%)
Aug 29, 2011 6.262 6.312 6.232 6.297 88,409 +0.06(+0.97%)
Aug 26, 2011 6.130 6.259 6.107 6.236 165,747 +0.03(+0.55%)
Aug 25, 2011 6.259 6.259 6.190 6.202 53,506 -0.06(-0.97%)
Aug 24, 2011 6.202 6.266 6.202 6.262 79,323 +0.00(+0.06%)
Aug 23, 2011 6.190 6.278 6.190 6.259 101,825 +0.08(+1.23%)
Aug 22, 2011 6.187 6.217 6.160 6.183 132,267 +0.03(+0.49%)
Aug 19, 2011 6.171 6.176 6.115 6.153 75,771 -0.03(-0.55%)
Aug 18, 2011 6.217 6.217 6.164 6.186 123,697 -0.07(-1.14%)
Aug 17, 2011 6.190 6.258 6.190 6.258 94,079 +0.05(+0.85%)
Aug 16, 2011 6.198 6.224 6.198 6.205 88,747 -0.03(-0.48%)
Aug 15, 2011 6.228 6.277 6.198 6.235 144,517 +0.01(+0.12%)
Aug 12, 2011 6.183 6.236 6.141 6.228 125,977 +0.05(+0.73%)
Aug 11, 2011 6.055 6.198 6.055 6.183 112,149 +0.11(+1.80%)
Aug 10, 2011 6.021 6.119 5.923 6.073 186,891 -0.04(-0.68%)
Aug 09, 2011 6.115 6.122 5.859 6.115 371,250 +0.17(+2.92%)
Aug 08, 2011 6.115 6.149 5.840 5.942 434,326 -0.25(-4.08%)
Aug 05, 2011 6.311 6.337 5.975 6.194 404,209 -0.12(-1.91%)
Aug 04, 2011 6.401 6.401 6.307 6.315 157,849 -0.11(-1.70%)
Aug 03, 2011 6.345 6.428 6.345 6.424 102,910 +0.05(+0.83%)
Aug 02, 2011 6.322 6.390 6.318 6.371 98,350 +0.02(+0.36%)
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.