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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 7.155 7.167 7.136 7.159 106,846 +0.02(+0.34%)
Sep 27, 2012 7.155 7.155 7.098 7.134 115,926 +0.02(+0.23%)
Sep 26, 2012 7.090 7.150 7.090 7.118 97,086 +0.01(+0.11%)
Sep 25, 2012 7.183 7.183 7.090 7.110 159,204 -0.04(-0.51%)
Sep 24, 2012 7.155 7.155 7.122 7.146 92,749 +0.01(+0.17%)
Sep 21, 2012 7.114 7.150 7.102 7.134 101,310 +0.03(+0.46%)
Sep 20, 2012 7.126 7.126 7.049 7.102 109,122 +0.00(+0.06%)
Sep 19, 2012 7.077 7.098 7.049 7.098 132,597 +0.05(+0.69%)
Sep 18, 2012 7.077 7.089 7.004 7.049 139,128 -0.04(-0.57%)
Sep 17, 2012 7.053 7.089 7.053 7.089 88,027 +0.01(+0.17%)
Sep 14, 2012 7.065 7.081 7.033 7.077 171,777 +0.03(+0.40%)
Sep 13, 2012 7.041 7.049 7.017 7.049 116,032 +0.02(+0.29%)
Sep 12, 2012 7.017 7.029 7.001 7.029 99,918 +0.00(+0.06%)
Sep 11, 2012 7.033 7.033 6.992 7.025 106,103 -0.01(-0.11%)
Sep 10, 2012 7.029 7.033 7.000 7.033 66,933 +0.00(+0.00%)
Sep 07, 2012 7.057 7.057 6.968 7.033 106,851 -0.01(-0.17%)
Sep 06, 2012 7.065 7.065 6.988 7.045 131,293 -0.01(-0.17%)
Sep 05, 2012 7.081 7.081 7.029 7.057 105,218 -0.01(-0.11%)
Sep 04, 2012 7.029 7.077 6.996 7.065 264,568 +0.03(+0.40%)
Aug 31, 2012 7.037 7.037 6.996 7.037 91,283 +0.04(+0.52%)
Aug 30, 2012 6.988 7.000 6.968 7.000 128,336 +0.03(+0.41%)
Aug 29, 2012 6.944 6.983 6.920 6.972 176,085 +0.00(+0.00%)
Aug 27, 2012 6.976 6.996 6.948 6.972 116,737 -0.02(-0.35%)
Aug 24, 2012 7.000 7.013 6.976 6.996 86,078 +0.00(+0.06%)
Aug 23, 2012 6.976 6.992 6.928 6.992 150,438 +0.05(+0.70%)
Aug 22, 2012 6.976 6.976 6.891 6.944 118,306 -0.01(-0.12%)
Aug 21, 2012 6.984 7.008 6.920 6.952 124,106 -0.03(-0.40%)
Aug 20, 2012 6.968 6.980 6.964 6.980 62,184 +0.00(+0.06%)
Aug 17, 2012 6.964 6.976 6.952 6.976 93,470 +0.00(+0.00%)
Aug 16, 2012 6.968 6.976 6.960 6.976 72,784 +0.01(+0.12%)
Aug 15, 2012 6.972 6.972 6.954 6.968 85,518 +0.00(+0.00%)
Aug 14, 2012 6.948 6.968 6.920 6.968 128,530 +0.04(+0.64%)
Aug 13, 2012 6.964 6.964 6.888 6.924 72,008 -0.04(-0.58%)
Aug 10, 2012 6.964 6.964 6.924 6.964 84,414 +0.00(+0.06%)
Aug 09, 2012 6.968 6.968 6.944 6.960 77,099 -0.00(-0.06%)
Aug 08, 2012 6.972 6.972 6.932 6.964 105,557 -0.00(-0.06%)
Aug 07, 2012 6.976 6.976 6.936 6.968 115,821 -0.00(-0.06%)
Aug 06, 2012 6.980 6.996 6.924 6.972 136,317 +0.01(+0.12%)
Aug 03, 2012 6.976 6.980 6.960 6.964 77,040 -0.01(-0.17%)
Aug 02, 2012 6.968 6.980 6.955 6.976 97,613 +0.00(+0.06%)
Aug 01, 2012 6.968 6.978 6.916 6.972 103,440 +0.03(+0.41%)
Jul 31, 2012 6.920 6.944 6.888 6.944 137,227 +0.02(+0.35%)
Jul 30, 2012 6.956 6.960 6.896 6.920 147,377 -0.02(-0.35%)
Jul 27, 2012 6.980 6.980 6.912 6.944 143,271 -0.01(-0.17%)
Jul 26, 2012 6.964 6.972 6.920 6.956 162,404 +0.05(+0.70%)
Jul 25, 2012 6.896 6.908 6.871 6.908 128,508 +0.01(+0.18%)
Jul 24, 2012 6.908 6.916 6.884 6.896 192,906 +0.00(+0.00%)
Jul 23, 2012 6.863 6.896 6.847 6.896 121,477 +0.02(+0.29%)
Jul 20, 2012 6.847 6.875 6.799 6.875 185,922 +0.03(+0.41%)
Jul 19, 2012 6.847 6.859 6.807 6.847 156,474 +0.00(+0.06%)
Jul 18, 2012 6.803 6.843 6.795 6.843 231,874 +0.03(+0.47%)
Jul 17, 2012 6.815 6.823 6.798 6.811 261,872 +0.01(+0.12%)
Jul 16, 2012 6.783 6.807 6.771 6.803 106,480 +0.03(+0.47%)
Jul 13, 2012 6.703 6.779 6.695 6.771 151,404 +0.06(+0.95%)
Jul 12, 2012 6.643 6.707 6.643 6.707 180,182 -0.01(-0.12%)
Jul 11, 2012 6.719 6.727 6.703 6.715 80,157 +0.00(+0.00%)
Jul 10, 2012 6.707 6.719 6.683 6.715 66,023 +0.01(+0.12%)
Jul 09, 2012 6.695 6.711 6.687 6.707 109,275 +0.00(+0.06%)
Jul 06, 2012 6.679 6.703 6.667 6.703 93,788 +0.02(+0.30%)
Jul 05, 2012 6.671 6.703 6.671 6.683 82,430 +0.02(+0.36%)
Jul 03, 2012 6.655 6.679 6.647 6.659 45,696 +0.03(+0.42%)
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.