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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2016 7.217 7.231 7.159 7.206 77,800 +0.02(+0.22%)
Jun 29, 2016 7.190 7.206 7.150 7.190 186,915 +0.03(+0.37%)
Jun 28, 2016 7.196 7.196 7.130 7.163 61,791 +0.01(+0.15%)
Jun 27, 2016 7.179 7.179 7.099 7.153 63,217 -0.04(-0.52%)
Jun 24, 2016 7.212 7.254 7.131 7.190 224,900 -0.06(-0.88%)
Jun 23, 2016 7.313 7.313 7.228 7.254 102,352 -0.02(-0.29%)
Jun 22, 2016 7.244 7.276 7.212 7.276 138,617 +0.04(+0.59%)
Jun 21, 2016 7.233 7.249 7.222 7.233 54,126 +0.02(+0.30%)
Jun 20, 2016 7.180 7.212 7.180 7.212 45,326 +0.04(+0.59%)
Jun 17, 2016 7.137 7.180 7.137 7.169 42,865 +0.03(+0.45%)
Jun 16, 2016 7.143 7.158 7.109 7.137 91,800 -0.01(-0.07%)
Jun 15, 2016 7.153 7.153 7.121 7.143 41,753 -0.01(-0.07%)
Jun 14, 2016 7.185 7.190 7.121 7.148 78,850 -0.05(-0.66%)
Jun 13, 2016 7.238 7.239 7.190 7.196 69,995 -0.02(-0.29%)
Jun 10, 2016 7.212 7.296 7.153 7.217 96,992 +0.00(+0.00%)
Jun 09, 2016 7.201 7.249 7.198 7.217 41,413 +0.02(+0.29%)
Jun 08, 2016 7.190 7.201 7.174 7.196 60,962 +0.02(+0.22%)
Jun 07, 2016 7.196 7.222 7.169 7.180 157,209 -0.01(-0.15%)
Jun 06, 2016 7.159 7.196 7.137 7.190 76,939 +0.02(+0.22%)
Jun 03, 2016 7.153 7.180 7.137 7.174 29,104 +0.04(+0.52%)
Jun 02, 2016 7.148 7.212 7.135 7.137 36,783 -0.02(-0.30%)
Jun 01, 2016 7.164 7.164 7.132 7.159 50,946 +0.01(+0.07%)
May 31, 2016 7.159 7.164 7.143 7.153 17,021 +0.01(+0.15%)
May 27, 2016 7.121 7.143 7.143 7.143 26,025 +0.01(+0.15%)
May 26, 2016 7.100 7.148 7.100 7.132 43,846 +0.03(+0.45%)
May 25, 2016 7.116 7.116 7.095 7.100 54,311 -0.01(-0.07%)
May 24, 2016 7.090 7.111 7.074 7.105 82,540 +0.00(+0.00%)
May 23, 2016 7.116 7.116 7.090 7.105 44,987 -0.02(-0.22%)
May 20, 2016 7.143 7.164 7.047 7.121 80,596 -0.00(-0.00%)
May 19, 2016 7.048 7.121 6.958 7.121 130,412 +0.06(+0.82%)
May 18, 2016 7.085 7.085 7.016 7.063 103,381 +0.03(+0.37%)
May 17, 2016 7.053 7.074 7.027 7.037 78,490 -0.01(-0.07%)
May 16, 2016 7.058 7.074 6.979 7.042 554,358 +0.01(+0.07%)
May 13, 2016 7.048 7.058 7.032 7.037 48,789 -0.02(-0.30%)
May 12, 2016 7.079 7.090 7.027 7.058 88,052 +0.00(+0.00%)
May 11, 2016 7.090 7.127 7.032 7.058 162,432 -0.03(-0.45%)
May 10, 2016 7.085 7.095 7.037 7.090 86,034 +0.02(+0.30%)
May 09, 2016 7.074 7.074 6.932 7.069 59,670 +0.01(+0.07%)
May 06, 2016 7.100 7.100 7.058 7.063 49,251 -0.03(-0.37%)
May 05, 2016 7.132 7.132 7.085 7.090 57,247 -0.03(-0.37%)
May 04, 2016 7.095 7.116 7.079 7.116 56,689 +0.02(+0.30%)
May 03, 2016 7.132 7.132 7.090 7.095 39,291 -0.02(-0.30%)
May 02, 2016 7.137 7.155 7.111 7.116 115,252 -0.01(-0.15%)
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%)
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.