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 )

10.81 -0.02 (-0.19%)
Streaming Delayed Price Updated: 12:14 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 (%)
Feb 28, 2014 6.817 6.817 6.769 6.803 142,865 -0.01(-0.13%)
Feb 27, 2014 6.785 6.812 6.776 6.812 163,169 +0.03(+0.46%)
Feb 26, 2014 6.772 6.785 6.763 6.781 82,022 +0.00(+0.00%)
Feb 25, 2014 6.799 6.802 6.776 6.781 114,887 -0.02(-0.26%)
Feb 24, 2014 6.799 6.808 6.781 6.799 141,693 +0.00(+0.00%)
Feb 21, 2014 6.776 6.799 6.767 6.799 68,481 +0.02(+0.26%)
Feb 20, 2014 6.776 6.790 6.772 6.781 96,111 -0.00(-0.07%)
Feb 19, 2014 6.790 6.799 6.776 6.785 80,775 +0.01(+0.13%)
Feb 18, 2014 6.781 6.785 6.767 6.776 111,071 -0.02(-0.33%)
Feb 14, 2014 6.767 6.799 6.799 6.799 124,839 +0.04(+0.66%)
Feb 13, 2014 6.750 6.767 6.745 6.754 125,653 -0.01(-0.20%)
Feb 12, 2014 6.763 6.776 6.754 6.767 153,933 -0.01(-0.13%)
Feb 11, 2014 6.750 6.776 6.745 6.776 161,762 +0.01(+0.13%)
Feb 10, 2014 6.750 6.767 6.745 6.767 104,020 +0.00(+0.00%)
Feb 07, 2014 6.763 6.767 6.745 6.767 183,113 +0.00(+0.00%)
Feb 06, 2014 6.750 6.778 6.750 6.767 129,808 +0.02(+0.26%)
Feb 05, 2014 6.790 6.807 6.741 6.750 106,952 -0.05(-0.72%)
Feb 04, 2014 6.781 6.807 6.761 6.799 86,096 +0.01(+0.13%)
Feb 03, 2014 6.812 6.830 6.783 6.790 80,839 -0.01(-0.13%)
Jan 31, 2014 6.776 6.825 6.750 6.799 120,429 -0.03(-0.39%)
Jan 30, 2014 6.807 6.834 6.776 6.825 119,810 +0.02(+0.33%)
Jan 29, 2014 6.856 6.856 6.759 6.803 140,708 -0.09(-1.29%)
Jan 28, 2014 6.843 6.896 6.835 6.892 81,531 +0.03(+0.45%)
Jan 27, 2014 6.945 6.954 6.834 6.861 172,197 -0.11(-1.53%)
Jan 24, 2014 6.994 7.007 6.928 6.967 132,521 -0.07(-0.95%)
Jan 23, 2014 6.954 7.034 6.946 7.034 182,779 +0.08(+1.15%)
Jan 22, 2014 6.936 6.967 6.923 6.954 194,164 +0.01(+0.19%)
Jan 21, 2014 6.927 6.963 6.923 6.941 156,732 +0.00(+0.06%)
Jan 17, 2014 6.888 6.936 6.936 6.936 262,221 +0.01(+0.13%)
Jan 16, 2014 6.918 6.932 6.905 6.927 91,235 -0.01(-0.19%)
Jan 15, 2014 6.945 6.945 6.914 6.941 264,123 -0.00(-0.06%)
Jan 14, 2014 6.910 6.949 6.892 6.945 186,925 +0.01(+0.19%)
Jan 13, 2014 6.892 6.940 6.892 6.932 82,183 +0.00(+0.06%)
Jan 10, 2014 6.874 6.927 6.852 6.927 172,370 +0.04(+0.51%)
Jan 09, 2014 6.870 6.896 6.852 6.892 144,446 +0.01(+0.13%)
Jan 08, 2014 6.813 6.901 6.799 6.883 176,522 +0.05(+0.71%)
Jan 07, 2014 6.821 6.848 6.799 6.835 195,714 -0.00(-0.06%)
Jan 06, 2014 6.777 6.843 6.777 6.839 96,289 +0.05(+0.71%)
Jan 03, 2014 6.733 6.791 6.720 6.791 141,484 +0.04(+0.65%)
Jan 02, 2014 6.742 6.760 6.720 6.746 129,456 +0.01(+0.13%)
Dec 31, 2013 6.751 6.738 6.738 6.738 126,464 -0.04(-0.52%)
Dec 30, 2013 6.777 6.790 6.729 6.773 142,517 -0.02(-0.26%)
Dec 27, 2013 6.782 6.813 6.773 6.791 103,889 -0.01(-0.13%)
Dec 26, 2013 6.817 6.821 6.768 6.799 142,898 -0.02(-0.26%)
Dec 24, 2013 6.808 6.817 6.777 6.817 110,817 +0.01(+0.13%)
Dec 23, 2013 6.720 6.830 6.711 6.808 169,333 +0.09(+1.31%)
Dec 20, 2013 6.698 6.733 6.680 6.720 227,099 +0.03(+0.46%)
Dec 19, 2013 6.667 6.693 6.667 6.689 192,311 +0.00(+0.00%)
Dec 18, 2013 6.654 6.693 6.636 6.689 239,972 +0.02(+0.36%)
Dec 17, 2013 6.676 6.680 6.623 6.665 189,318 -0.02(-0.23%)
Dec 16, 2013 6.658 6.685 6.645 6.680 143,846 +0.01(+0.20%)
Dec 13, 2013 6.654 6.676 6.614 6.667 188,572 -0.02(-0.26%)
Dec 12, 2013 6.654 6.685 6.645 6.685 168,968 +0.03(+0.44%)
Dec 11, 2013 6.645 6.667 6.623 6.655 240,412 +0.01(+0.15%)
Dec 10, 2013 6.645 6.664 6.641 6.645 319,201 -0.01(-0.13%)
Dec 09, 2013 6.667 6.667 6.632 6.654 476,531 -0.01(-0.13%)
Dec 06, 2013 6.650 6.685 6.628 6.663 304,514 +0.01(+0.13%)
Dec 05, 2013 6.614 6.667 6.614 6.654 142,700 +0.02(+0.33%)
Dec 04, 2013 6.619 6.651 6.614 6.632 127,033 -0.01(-0.13%)
Dec 03, 2013 6.641 6.663 6.632 6.641 162,876 -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.