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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 6.841 6.871 6.871 6.871 110,459 +0.06(+0.83%)
Dec 30, 2015 6.723 6.841 6.723 6.815 90,647 +0.06(+0.91%)
Dec 29, 2015 6.779 6.825 6.733 6.753 67,759 -0.02(-0.30%)
Dec 28, 2015 6.769 6.870 6.753 6.774 141,148 -0.02(-0.30%)
Dec 24, 2015 6.841 6.794 6.794 6.794 51,326 -0.09(-1.27%)
Dec 23, 2015 6.810 6.892 6.739 6.882 104,446 +0.10(+1.51%)
Dec 22, 2015 6.733 6.805 6.682 6.779 122,303 +0.04(+0.53%)
Dec 21, 2015 6.748 6.887 6.641 6.743 144,911 +0.03(+0.38%)
Dec 18, 2015 6.718 6.733 6.697 6.718 88,561 +0.00(+0.00%)
Dec 17, 2015 6.692 6.728 6.636 6.718 125,943 +0.04(+0.61%)
Dec 16, 2015 6.616 6.697 6.574 6.677 153,529 +0.06(+0.92%)
Dec 15, 2015 6.534 6.646 6.529 6.616 233,375 +0.08(+1.25%)
Dec 14, 2015 6.540 6.555 6.509 6.534 171,354 -0.04(-0.54%)
Dec 11, 2015 6.550 6.584 6.519 6.570 129,620 -0.02(-0.23%)
Dec 10, 2015 6.570 6.595 6.570 6.585 78,715 +0.00(+0.00%)
Dec 09, 2015 6.611 6.611 6.550 6.585 272,503 -0.05(-0.69%)
Dec 08, 2015 6.606 6.640 6.595 6.631 51,431 +0.02(+0.23%)
Dec 07, 2015 6.636 6.636 6.616 6.616 54,891 -0.03(-0.46%)
Dec 04, 2015 6.626 6.651 6.611 6.646 76,982 +0.03(+0.46%)
Dec 03, 2015 6.646 6.662 6.580 6.616 113,428 -0.05(-0.69%)
Dec 02, 2015 6.687 6.712 6.657 6.662 122,536 -0.04(-0.61%)
Dec 01, 2015 6.697 6.718 6.692 6.702 219,150 +0.00(+0.00%)
Nov 30, 2015 6.697 6.707 6.672 6.702 82,564 +0.03(+0.46%)
Nov 27, 2015 6.662 6.672 6.662 6.672 20,093 +0.00(+0.00%)
Nov 25, 2015 6.651 6.672 6.672 6.672 198,659 +0.01(+0.15%)
Nov 24, 2015 6.636 6.672 6.626 6.662 49,185 -0.02(-0.30%)
Nov 23, 2015 6.651 6.682 6.636 6.682 33,634 +0.04(+0.54%)
Nov 20, 2015 6.611 6.662 6.611 6.646 52,075 +0.03(+0.38%)
Nov 19, 2015 6.657 6.662 6.601 6.621 62,985 -0.03(-0.46%)
Nov 18, 2015 6.616 6.651 6.616 6.651 178,376 +0.02(+0.30%)
Nov 17, 2015 6.631 6.662 6.616 6.631 70,015 -0.01(-0.15%)
Nov 16, 2015 6.636 6.641 6.606 6.641 95,680 +0.02(+0.31%)
Nov 13, 2015 6.651 6.657 6.601 6.621 163,617 -0.04(-0.61%)
Nov 12, 2015 6.646 6.682 6.646 6.662 66,770 -0.01(-0.08%)
Nov 11, 2015 6.697 6.697 6.657 6.667 39,370 -0.03(-0.38%)
Nov 10, 2015 6.697 6.722 6.677 6.692 459,794 -0.02(-0.30%)
Nov 09, 2015 6.737 6.737 6.702 6.712 121,377 -0.05(-0.67%)
Nov 06, 2015 6.778 6.778 6.697 6.758 59,533 -0.04(-0.52%)
Nov 05, 2015 6.773 6.793 6.753 6.793 417,041 -0.01(-0.15%)
Nov 04, 2015 6.803 6.803 6.763 6.803 128,882 -0.02(-0.22%)
Nov 03, 2015 6.803 6.823 6.758 6.818 116,669 +0.00(+0.00%)
Nov 02, 2015 6.864 6.864 6.722 6.818 169,356 -0.05(-0.66%)
Oct 30, 2015 6.803 6.864 6.764 6.864 93,346 +0.07(+0.97%)
Oct 29, 2015 6.798 6.798 6.763 6.798 56,342 -0.01(-0.15%)
Oct 28, 2015 6.788 6.808 6.753 6.808 102,623 +0.02(+0.30%)
Oct 27, 2015 6.798 6.823 6.773 6.788 114,650 -0.04(-0.52%)
Oct 26, 2015 6.864 6.864 6.808 6.823 51,809 -0.05(-0.66%)
Oct 23, 2015 6.854 6.945 6.828 6.869 159,822 -0.01(-0.07%)
Oct 22, 2015 6.849 6.950 6.833 6.874 323,866 +0.03(+0.37%)
Oct 21, 2015 6.859 6.869 6.833 6.849 198,330 -0.02(-0.22%)
Oct 20, 2015 6.788 6.864 6.788 6.864 267,041 +0.06(+0.81%)
Oct 19, 2015 6.763 6.809 6.740 6.809 229,305 +0.05(+0.74%)
Oct 16, 2015 6.723 6.758 6.688 6.758 135,950 +0.04(+0.52%)
Oct 15, 2015 6.643 6.728 6.633 6.723 130,929 +0.07(+1.06%)
Oct 14, 2015 6.663 6.693 6.633 6.653 275,457 -0.02(-0.30%)
Oct 13, 2015 6.678 6.698 6.653 6.673 147,232 -0.01(-0.15%)
Oct 12, 2015 6.743 6.773 6.673 6.683 140,742 -0.09(-1.26%)
Oct 09, 2015 6.793 6.793 6.758 6.768 108,643 -0.04(-0.52%)
Oct 08, 2015 6.668 6.808 6.668 6.803 313,965 +0.12(+1.80%)
Oct 07, 2015 6.618 6.683 6.618 6.683 155,068 +0.09(+1.29%)
Oct 06, 2015 6.578 6.598 6.557 6.598 95,651 +0.02(+0.31%)
Oct 05, 2015 6.542 6.578 6.517 6.578 221,148 +0.06(+0.92%)
Oct 02, 2015 6.512 6.537 6.487 6.517 142,937 -0.04(-0.61%)
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.