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, 2014 6.653 6.710 6.710 6.710 381,920 +0.05(+0.78%)
Dec 30, 2014 6.681 6.695 6.648 6.658 180,772 -0.05(-0.71%)
Dec 29, 2014 6.667 6.714 6.653 6.705 305,275 +0.03(+0.43%)
Dec 26, 2014 6.672 6.695 6.662 6.676 127,858 +0.00(+0.00%)
Dec 24, 2014 6.662 6.676 6.676 6.676 86,253 -0.01(-0.14%)
Dec 23, 2014 6.648 6.700 6.648 6.686 233,382 +0.00(+0.07%)
Dec 22, 2014 6.719 6.723 6.676 6.681 205,077 +0.00(+0.07%)
Dec 19, 2014 6.662 6.700 6.662 6.676 132,510 +0.01(+0.21%)
Dec 18, 2014 6.653 6.724 6.634 6.662 224,857 +0.00(+0.00%)
Dec 17, 2014 6.596 6.676 6.563 6.662 172,608 +0.08(+1.14%)
Dec 16, 2014 6.559 6.601 6.545 6.587 206,774 +0.00(+0.00%)
Dec 15, 2014 6.662 6.670 6.587 6.587 218,273 -0.08(-1.13%)
Dec 12, 2014 6.681 6.705 6.653 6.662 200,343 -0.03(-0.49%)
Dec 11, 2014 6.691 6.709 6.686 6.695 122,571 -0.00(-0.07%)
Dec 10, 2014 6.691 6.733 6.686 6.700 210,978 -0.00(-0.07%)
Dec 09, 2014 6.714 6.738 6.687 6.705 188,220 -0.02(-0.35%)
Dec 08, 2014 6.766 6.766 6.724 6.728 252,806 -0.04(-0.56%)
Dec 05, 2014 6.794 6.799 6.761 6.766 177,920 -0.02(-0.35%)
Dec 04, 2014 6.794 6.823 6.785 6.790 182,059 +0.01(+0.14%)
Dec 03, 2014 6.794 6.841 6.780 6.780 177,417 -0.02(-0.28%)
Dec 02, 2014 6.771 6.832 6.771 6.799 213,512 +0.01(+0.21%)
Dec 01, 2014 6.766 6.808 6.762 6.785 194,460 -0.01(-0.14%)
Nov 28, 2014 6.794 6.837 6.785 6.794 56,285 -0.02(-0.35%)
Nov 26, 2014 6.785 6.818 6.818 6.818 113,547 +0.03(+0.42%)
Nov 25, 2014 6.757 6.808 6.757 6.790 120,760 +0.03(+0.49%)
Nov 24, 2014 6.790 6.804 6.757 6.757 132,480 -0.05(-0.76%)
Nov 21, 2014 6.761 6.808 6.757 6.808 156,121 +0.05(+0.70%)
Nov 20, 2014 6.738 6.775 6.738 6.761 93,087 -0.01(-0.21%)
Nov 19, 2014 6.771 6.775 6.747 6.775 136,046 +0.02(+0.35%)
Nov 18, 2014 6.761 6.771 6.743 6.752 128,603 -0.01(-0.14%)
Nov 17, 2014 6.738 6.766 6.738 6.761 179,021 +0.01(+0.14%)
Nov 14, 2014 6.761 6.766 6.714 6.752 104,119 -0.01(-0.21%)
Nov 13, 2014 6.757 6.785 6.757 6.766 99,414 +0.01(+0.14%)
Nov 12, 2014 6.785 6.808 6.757 6.757 149,939 -0.04(-0.62%)
Nov 11, 2014 6.799 6.803 6.719 6.799 152,177 +0.00(+0.07%)
Nov 10, 2014 6.785 6.803 6.775 6.794 105,593 +0.01(+0.14%)
Nov 07, 2014 6.747 6.789 6.747 6.785 51,372 +0.03(+0.42%)
Nov 06, 2014 6.733 6.761 6.733 6.757 79,529 -0.00(-0.07%)
Nov 05, 2014 6.757 6.780 6.757 6.761 65,914 +0.01(+0.14%)
Nov 04, 2014 6.799 6.822 6.752 6.752 112,831 -0.04(-0.62%)
Nov 03, 2014 6.813 6.817 6.794 6.794 109,405 -0.01(-0.14%)
Oct 31, 2014 6.831 6.897 6.796 6.803 103,780 +0.00(+0.00%)
Oct 30, 2014 6.780 6.836 6.780 6.803 46,791 +0.00(+0.00%)
Oct 29, 2014 6.850 6.883 6.799 6.803 185,274 -0.05(-0.75%)
Oct 28, 2014 6.860 6.864 6.822 6.855 87,038 +0.01(+0.21%)
Oct 27, 2014 6.813 6.831 6.831 6.841 94,545 +0.01(+0.14%)
Oct 24, 2014 6.841 6.841 6.817 6.831 35,879 +0.00(+0.07%)
Oct 23, 2014 6.822 6.841 6.822 6.827 88,302 +0.03(+0.41%)
Oct 22, 2014 6.799 6.817 6.761 6.799 136,473 -0.00(-0.00%)
Oct 21, 2014 6.748 6.799 6.748 6.799 145,702 +0.05(+0.76%)
Oct 20, 2014 6.738 6.757 6.738 6.748 131,046 +0.00(+0.00%)
Oct 17, 2014 6.743 6.762 6.715 6.748 185,464 +0.02(+0.28%)
Oct 16, 2014 6.654 6.738 6.571 6.729 177,300 +0.03(+0.42%)
Oct 15, 2014 6.789 6.789 6.668 6.701 148,466 -0.10(-1.44%)
Oct 14, 2014 6.822 6.822 6.794 6.799 73,590 -0.02(-0.25%)
Oct 13, 2014 6.827 6.836 6.808 6.816 91,807 -0.02(-0.32%)
Oct 10, 2014 6.799 6.869 6.789 6.838 61,855 +0.04(+0.64%)
Oct 09, 2014 6.799 6.814 6.780 6.794 142,029 -0.00(-0.07%)
Oct 08, 2014 6.775 6.808 6.766 6.799 136,060 +0.01(+0.17%)
Oct 07, 2014 6.785 6.808 6.775 6.787 123,282 -0.01(-0.17%)
Oct 06, 2014 6.775 6.799 6.771 6.799 90,420 +0.00(+0.00%)
Oct 03, 2014 6.799 6.815 6.789 6.799 98,524 +0.00(+0.00%)
Oct 02, 2014 6.789 6.836 6.757 6.799 205,890 -0.00(-0.07%)
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.