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 )

10.75 -0.04 (-0.37%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 14, 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 (%)
Nov 30, 2012 7.013 7.021 6.902 6.918 222,865 -0.07(-1.06%)
Nov 29, 2012 7.013 7.013 6.972 6.992 150,292 +0.01(+0.17%)
Nov 28, 2012 6.988 6.992 6.947 6.980 146,417 -0.01(-0.11%)
Nov 27, 2012 6.972 7.013 6.923 6.988 135,053 +0.05(+0.71%)
Nov 26, 2012 7.001 7.021 6.931 6.939 121,390 -0.08(-1.17%)
Nov 23, 2012 7.050 7.050 6.980 7.021 57,244 +0.00(+0.00%)
Nov 21, 2012 7.013 7.038 6.992 7.021 123,626 +0.05(+0.65%)
Nov 20, 2012 6.980 7.005 6.968 6.976 154,006 +0.02(+0.30%)
Nov 19, 2012 6.919 6.988 6.906 6.955 121,391 +0.08(+1.13%)
Nov 16, 2012 6.702 6.878 6.692 6.878 157,305 +0.20(+3.00%)
Nov 15, 2012 6.759 6.780 6.621 6.678 313,398 -0.10(-1.51%)
Nov 14, 2012 6.988 7.017 6.732 6.780 389,253 -0.25(-3.49%)
Nov 13, 2012 7.066 7.082 7.025 7.025 98,233 -0.07(-0.92%)
Nov 12, 2012 7.107 7.107 7.062 7.090 129,706 +0.00(+0.06%)
Nov 09, 2012 7.123 7.127 7.066 7.086 94,637 -0.02(-0.34%)
Nov 08, 2012 7.135 7.135 7.090 7.111 108,740 -0.01(-0.17%)
Nov 07, 2012 7.090 7.135 7.070 7.123 142,389 +0.00(+0.00%)
Nov 06, 2012 7.127 7.127 7.098 7.123 81,716 +0.01(+0.17%)
Nov 05, 2012 7.111 7.111 7.086 7.111 120,867 +0.02(+0.23%)
Nov 02, 2012 7.115 7.119 7.078 7.094 81,692 +0.00(+0.00%)
Nov 01, 2012 7.098 7.107 7.062 7.094 195,679 +0.02(+0.29%)
Oct 31, 2012 7.143 7.143 7.066 7.074 120,615 -0.07(-0.97%)
Oct 26, 2012 7.176 7.143 7.143 7.143 220,604 -0.03(-0.40%)
Oct 25, 2012 7.270 7.270 7.082 7.172 305,232 -0.04(-0.62%)
Oct 24, 2012 7.188 7.229 7.188 7.217 103,916 +0.05(+0.74%)
Oct 23, 2012 7.160 7.176 7.151 7.164 102,144 +0.04(+0.52%)
Oct 19, 2012 7.143 7.164 7.123 7.127 88,293 -0.00(-0.06%)
Oct 18, 2012 7.131 7.131 7.086 7.131 103,005 +0.01(+0.11%)
Oct 17, 2012 7.172 7.176 7.086 7.123 100,305 -0.02(-0.28%)
Oct 16, 2012 7.050 7.159 7.050 7.143 184,819 +0.05(+0.74%)
Oct 15, 2012 7.099 7.099 7.062 7.090 130,303 +0.01(+0.11%)
Oct 12, 2012 7.147 7.147 7.082 7.082 108,220 -0.04(-0.51%)
Oct 11, 2012 7.050 7.119 7.050 7.119 121,060 +0.03(+0.40%)
Oct 10, 2012 7.204 7.212 7.082 7.090 80,046 -0.09(-1.30%)
Oct 09, 2012 7.257 7.257 7.176 7.184 93,075 -0.04(-0.56%)
Oct 08, 2012 7.261 7.261 7.224 7.224 66,852 -0.00(-0.06%)
Oct 05, 2012 7.212 7.241 7.212 7.229 141,400 +0.03(+0.40%)
Oct 04, 2012 7.192 7.200 7.155 7.200 91,163 -0.02(-0.23%)
Oct 03, 2012 7.204 7.216 7.196 7.216 100,399 +0.03(+0.45%)
Oct 02, 2012 7.196 7.204 7.180 7.184 42,207 -0.00(-0.06%)
Oct 01, 2012 7.200 7.204 7.164 7.188 88,039 +0.03(+0.40%)
Sep 28, 2012 7.155 7.168 7.137 7.159 106,832 +0.02(+0.34%)
Sep 27, 2012 7.155 7.155 7.099 7.135 115,911 +0.02(+0.23%)
Sep 26, 2012 7.090 7.151 7.090 7.119 97,074 +0.01(+0.11%)
Sep 25, 2012 7.184 7.184 7.090 7.111 159,184 -0.04(-0.51%)
Sep 24, 2012 7.155 7.155 7.123 7.147 92,738 +0.01(+0.17%)
Sep 21, 2012 7.115 7.151 7.103 7.135 101,297 +0.03(+0.46%)
Sep 20, 2012 7.127 7.127 7.050 7.103 109,109 +0.00(+0.06%)
Sep 19, 2012 7.078 7.099 7.050 7.099 132,580 +0.05(+0.69%)
Sep 18, 2012 7.078 7.090 7.005 7.050 139,111 -0.04(-0.57%)
Sep 17, 2012 7.054 7.090 7.054 7.090 88,016 +0.01(+0.17%)
Sep 14, 2012 7.066 7.082 7.034 7.078 171,756 +0.03(+0.40%)
Sep 13, 2012 7.042 7.050 7.017 7.050 116,018 +0.02(+0.29%)
Sep 12, 2012 7.017 7.030 7.002 7.030 99,905 +0.00(+0.06%)
Sep 11, 2012 7.034 7.034 6.993 7.026 106,090 -0.01(-0.11%)
Sep 10, 2012 7.030 7.034 7.001 7.034 66,924 +0.00(+0.00%)
Sep 07, 2012 7.058 7.058 6.969 7.034 106,837 -0.01(-0.17%)
Sep 06, 2012 7.066 7.066 6.989 7.046 131,276 -0.01(-0.17%)
Sep 05, 2012 7.082 7.082 7.030 7.058 105,204 -0.01(-0.11%)
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.