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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2012 6.921 6.945 6.888 6.945 137,210 +0.02(+0.35%)
Jul 30, 2012 6.957 6.961 6.896 6.921 147,359 -0.02(-0.35%)
Jul 27, 2012 6.981 6.981 6.913 6.945 143,253 -0.01(-0.17%)
Jul 26, 2012 6.965 6.973 6.921 6.957 162,384 +0.05(+0.70%)
Jul 25, 2012 6.896 6.909 6.872 6.909 128,491 +0.01(+0.17%)
Jul 24, 2012 6.909 6.917 6.884 6.896 192,882 +0.00(+0.00%)
Jul 23, 2012 6.864 6.896 6.848 6.896 121,461 +0.02(+0.29%)
Jul 20, 2012 6.848 6.876 6.800 6.876 185,899 +0.03(+0.41%)
Jul 19, 2012 6.848 6.860 6.808 6.848 156,455 +0.00(+0.06%)
Jul 18, 2012 6.804 6.844 6.796 6.844 231,845 +0.03(+0.47%)
Jul 17, 2012 6.816 6.824 6.799 6.812 261,839 +0.01(+0.12%)
Jul 16, 2012 6.784 6.808 6.771 6.804 106,466 +0.03(+0.47%)
Jul 13, 2012 6.704 6.780 6.696 6.772 151,385 +0.06(+0.95%)
Jul 12, 2012 6.644 6.708 6.644 6.708 180,159 -0.01(-0.12%)
Jul 11, 2012 6.720 6.728 6.704 6.716 80,147 +0.00(+0.00%)
Jul 10, 2012 6.708 6.720 6.684 6.716 66,015 +0.01(+0.12%)
Jul 09, 2012 6.696 6.712 6.688 6.708 109,261 +0.00(+0.06%)
Jul 06, 2012 6.680 6.704 6.668 6.704 93,777 +0.02(+0.30%)
Jul 05, 2012 6.672 6.703 6.672 6.684 82,419 +0.02(+0.36%)
Jul 03, 2012 6.656 6.680 6.648 6.660 45,691 +0.03(+0.42%)
Jul 02, 2012 6.704 6.708 6.620 6.632 90,502 -0.04(-0.60%)
Jun 29, 2012 6.720 6.752 6.672 6.672 164,879 +0.00(+0.00%)
Jun 28, 2012 6.712 6.720 6.648 6.672 84,857 -0.06(-0.95%)
Jun 27, 2012 6.700 6.744 6.692 6.736 116,018 +0.07(+1.02%)
Jun 26, 2012 6.664 6.696 6.620 6.668 121,336 +0.03(+0.42%)
Jun 25, 2012 6.636 6.704 6.604 6.640 267,324 -0.00(-0.06%)
Jun 22, 2012 6.628 6.663 6.628 6.644 78,050 +0.02(+0.24%)
Jun 21, 2012 6.664 6.682 6.616 6.628 94,702 -0.02(-0.30%)
Jun 20, 2012 6.648 6.655 6.608 6.648 105,471 -0.01(-0.18%)
Jun 19, 2012 6.577 6.660 6.580 6.660 127,790 +0.08(+1.27%)
Jun 18, 2012 6.604 6.604 6.553 6.577 119,699 -0.02(-0.36%)
Jun 15, 2012 6.585 6.608 6.549 6.601 135,393 -0.01(-0.12%)
Jun 14, 2012 6.616 6.616 6.569 6.608 100,180 +0.01(+0.12%)
Jun 13, 2012 6.604 6.613 6.569 6.601 76,018 -0.02(-0.24%)
Jun 12, 2012 6.565 6.640 6.505 6.616 118,777 +0.04(+0.54%)
Jun 11, 2012 6.581 6.616 6.573 6.581 61,161 -0.02(-0.30%)
Jun 08, 2012 6.513 6.604 6.509 6.601 135,481 +0.06(+0.97%)
Jun 07, 2012 6.521 6.549 6.513 6.537 118,769 -0.00(-0.06%)
Jun 06, 2012 6.509 6.577 6.509 6.541 171,554 +0.02(+0.24%)
Jun 05, 2012 6.505 6.549 6.494 6.525 488,788 -0.02(-0.36%)
Jun 04, 2012 6.664 6.668 6.517 6.549 174,037 -0.15(-2.26%)
Jun 01, 2012 6.688 6.736 6.652 6.700 140,571 -0.05(-0.77%)
May 31, 2012 6.768 6.768 6.740 6.752 136,331 -0.02(-0.24%)
May 30, 2012 6.760 6.768 6.732 6.768 134,199 -0.00(-0.06%)
May 29, 2012 6.756 6.772 6.739 6.772 116,879 +0.04(+0.65%)
May 25, 2012 6.724 6.731 6.704 6.728 132,176 +0.01(+0.12%)
May 24, 2012 6.640 6.720 6.640 6.720 119,986 +0.08(+1.20%)
May 23, 2012 6.604 6.640 6.589 6.640 95,128 +0.06(+0.97%)
May 22, 2012 6.616 6.616 6.549 6.577 87,208 -0.00(-0.06%)
May 21, 2012 6.501 6.581 6.501 6.581 80,673 +0.08(+1.28%)
May 18, 2012 6.553 6.553 6.482 6.498 136,229 +0.02(+0.31%)
May 17, 2012 6.648 6.664 6.410 6.478 377,457 -0.19(-2.91%)
May 16, 2012 6.648 6.691 6.644 6.672 131,586 +0.04(+0.54%)
May 15, 2012 6.687 6.687 6.636 6.636 134,732 -0.02(-0.30%)
May 14, 2012 6.707 6.708 6.652 6.656 160,345 -0.07(-1.00%)
May 11, 2012 6.759 6.759 6.723 6.723 118,400 -0.02(-0.23%)
May 10, 2012 6.719 6.739 6.707 6.739 133,037 +0.04(+0.65%)
May 09, 2012 6.695 6.695 6.664 6.695 140,492 +0.01(+0.12%)
May 08, 2012 6.691 6.699 6.672 6.687 113,563 -0.02(-0.24%)
May 07, 2012 6.656 6.703 6.648 6.703 91,668 +0.05(+0.77%)
May 04, 2012 6.644 6.652 6.616 6.652 94,559 -0.00(-0.06%)
May 03, 2012 6.680 6.687 6.620 6.656 212,439 -0.03(-0.47%)
May 02, 2012 6.695 6.707 6.687 6.687 97,397 -0.04(-0.65%)
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.