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 )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 1:56 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 (%)
Apr 29, 2016 7.148 7.158 7.106 7.127 65,329 +0.01(+0.07%)
Apr 28, 2016 7.179 7.179 7.111 7.121 42,213 -0.04(-0.52%)
Apr 27, 2016 7.164 7.166 7.148 7.158 40,510 +0.01(+0.07%)
Apr 26, 2016 7.164 7.164 7.111 7.153 50,016 +0.02(+0.30%)
Apr 25, 2016 7.137 7.158 7.111 7.132 103,768 +0.01(+0.07%)
Apr 22, 2016 7.116 7.132 7.116 7.127 66,728 +0.00(+0.00%)
Apr 21, 2016 7.121 7.132 7.090 7.127 241,879 +0.03(+0.45%)
Apr 20, 2016 7.132 7.132 7.079 7.095 120,794 -0.00(-0.00%)
Apr 19, 2016 7.064 7.095 7.048 7.095 48,397 +0.06(+0.82%)
Apr 18, 2016 7.043 7.043 7.024 7.037 51,126 +0.01(+0.15%)
Apr 15, 2016 7.048 7.048 7.007 7.027 107,592 +0.01(+0.07%)
Apr 14, 2016 7.048 7.048 7.001 7.022 81,735 -0.03(-0.45%)
Apr 13, 2016 7.027 7.053 7.022 7.053 32,530 +0.05(+0.75%)
Apr 12, 2016 7.032 7.037 6.990 7.001 70,626 -0.01(-0.07%)
Apr 11, 2016 6.990 7.011 6.980 7.006 32,685 +0.03(+0.37%)
Apr 08, 2016 6.996 7.014 6.954 6.980 26,779 -0.01(-0.08%)
Apr 07, 2016 6.949 6.989 6.949 6.985 39,999 -0.02(-0.30%)
Apr 06, 2016 6.959 7.017 6.922 7.006 116,215 +0.04(+0.60%)
Apr 05, 2016 6.943 6.975 6.896 6.964 100,448 +0.01(+0.08%)
Apr 04, 2016 7.022 7.022 6.928 6.959 66,075 -0.05(-0.70%)
Apr 01, 2016 6.985 7.011 6.980 7.008 96,639 +0.03(+0.41%)
Mar 31, 2016 7.043 7.043 6.896 6.980 156,079 -0.04(-0.52%)
Mar 30, 2016 6.969 7.017 6.969 7.017 70,108 +0.06(+0.90%)
Mar 29, 2016 6.949 6.975 6.917 6.954 30,774 +0.03(+0.38%)
Mar 28, 2016 6.912 7.011 6.912 6.928 60,644 -0.01(-0.15%)
Mar 24, 2016 6.959 6.938 6.938 6.938 52,175 -0.05(-0.65%)
Mar 23, 2016 6.985 7.011 6.980 6.984 74,022 -0.01(-0.10%)
Mar 22, 2016 6.969 6.996 6.928 6.990 128,617 +0.00(+0.00%)
Mar 21, 2016 6.923 6.990 6.923 6.990 36,434 +0.05(+0.67%)
Mar 18, 2016 6.985 7.042 6.944 6.944 56,144 -0.02(-0.34%)
Mar 17, 2016 6.954 6.970 6.944 6.967 33,680 +0.02(+0.34%)
Mar 16, 2016 6.970 6.980 6.929 6.944 46,239 -0.01(-0.15%)
Mar 15, 2016 6.933 6.954 6.912 6.954 124,329 +0.05(+0.68%)
Mar 14, 2016 6.907 6.954 6.872 6.907 232,929 +0.01(+0.15%)
Mar 11, 2016 6.850 6.912 6.850 6.897 77,493 +0.05(+0.70%)
Mar 10, 2016 6.892 6.918 6.840 6.849 115,147 -0.01(-0.17%)
Mar 09, 2016 6.902 6.923 6.854 6.860 92,886 -0.03(-0.38%)
Mar 08, 2016 6.860 6.918 6.860 6.886 88,770 -0.02(-0.23%)
Mar 07, 2016 6.850 6.959 6.847 6.902 115,472 -0.02(-0.23%)
Mar 04, 2016 6.772 6.918 6.772 6.918 44,043 +0.12(+1.84%)
Mar 03, 2016 6.746 6.798 6.746 6.793 56,151 +0.06(+0.85%)
Mar 02, 2016 6.757 6.757 6.715 6.736 43,187 -0.01(-0.08%)
Mar 01, 2016 6.684 6.741 6.684 6.741 54,630 +0.05(+0.78%)
Feb 29, 2016 6.715 6.731 6.668 6.689 43,583 -0.02(-0.31%)
Feb 26, 2016 6.710 6.714 6.705 6.710 5,183 +0.01(+0.16%)
Feb 25, 2016 6.715 6.715 6.689 6.699 19,131 +0.01(+0.16%)
Feb 24, 2016 6.606 6.699 6.606 6.689 44,322 +0.01(+0.16%)
Feb 23, 2016 6.673 6.679 6.627 6.679 75,059 +0.02(+0.31%)
Feb 22, 2016 6.694 6.694 6.590 6.658 52,604 +0.04(+0.55%)
Feb 19, 2016 6.590 6.642 6.585 6.621 67,921 +0.01(+0.08%)
Feb 18, 2016 6.637 6.668 6.595 6.616 23,908 -0.02(-0.31%)
Feb 17, 2016 6.616 6.637 6.585 6.637 36,398 +0.06(+0.86%)
Feb 16, 2016 6.601 6.606 6.518 6.580 71,227 +0.03(+0.39%)
Feb 12, 2016 6.565 6.554 6.554 6.554 58,128 +0.05(+0.71%)
Feb 11, 2016 6.560 6.592 6.482 6.508 60,256 -0.11(-1.64%)
Feb 10, 2016 6.606 6.622 6.580 6.616 86,274 +0.04(+0.55%)
Feb 09, 2016 6.544 6.618 6.487 6.580 113,845 -0.03(-0.39%)
Feb 08, 2016 6.647 6.707 6.544 6.606 74,437 -0.10(-1.46%)
Feb 05, 2016 6.694 6.704 6.627 6.704 81,554 -0.03(-0.46%)
Feb 04, 2016 6.709 6.740 6.647 6.735 88,018 +0.01(+0.15%)
Feb 03, 2016 6.678 6.725 6.627 6.725 60,438 +0.04(+0.62%)
Feb 02, 2016 6.735 6.735 6.622 6.683 63,290 -0.05(-0.76%)
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.