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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 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 30, 2012 6.714 6.734 6.671 6.695 126,735 -0.04(-0.59%)
Apr 27, 2012 6.687 6.744 6.687 6.734 130,600 +0.03(+0.47%)
Apr 26, 2012 6.687 6.706 6.683 6.702 178,113 +0.01(+0.18%)
Apr 25, 2012 6.675 6.695 6.647 6.691 95,021 +0.02(+0.30%)
Apr 24, 2012 6.643 6.671 6.643 6.671 99,697 +0.01(+0.12%)
Apr 23, 2012 6.643 6.663 6.635 6.663 65,334 -0.00(-0.06%)
Apr 20, 2012 6.643 6.671 6.631 6.667 117,730 +0.03(+0.42%)
Apr 19, 2012 6.635 6.639 6.615 6.639 151,461 +0.01(+0.12%)
Apr 18, 2012 6.608 6.635 6.604 6.631 181,059 +0.01(+0.18%)
Apr 17, 2012 6.635 6.655 6.619 6.619 171,182 +0.01(+0.12%)
Apr 16, 2012 6.631 6.647 6.596 6.612 119,071 +0.01(+0.18%)
Apr 13, 2012 6.651 6.651 6.592 6.600 112,907 -0.04(-0.59%)
Apr 12, 2012 6.627 6.647 6.592 6.639 210,347 +0.00(+0.00%)
Apr 11, 2012 6.647 6.686 6.619 6.639 114,330 -0.02(-0.30%)
Apr 10, 2012 6.588 6.694 6.576 6.659 339,577 +0.09(+1.32%)
Apr 09, 2012 6.596 6.608 6.564 6.572 115,219 -0.04(-0.60%)
Apr 05, 2012 6.702 6.714 6.612 6.612 149,467 -0.05(-0.77%)
Apr 04, 2012 6.678 6.678 6.627 6.663 72,296 -0.01(-0.12%)
Apr 03, 2012 6.690 6.730 6.663 6.671 142,464 -0.04(-0.64%)
Apr 02, 2012 6.690 6.730 6.690 6.714 135,189 -0.01(-0.12%)
Mar 30, 2012 6.726 6.730 6.706 6.722 116,515 +0.02(+0.35%)
Mar 29, 2012 6.753 6.753 6.694 6.698 87,471 -0.06(-0.93%)
Mar 28, 2012 6.781 6.781 6.741 6.761 183,239 -0.02(-0.29%)
Mar 27, 2012 6.773 6.785 6.757 6.781 277,183 +0.01(+0.12%)
Mar 26, 2012 6.777 6.777 6.753 6.773 193,548 -0.00(-0.06%)
Mar 23, 2012 6.745 6.777 6.730 6.777 121,574 +0.04(+0.64%)
Mar 22, 2012 6.745 6.749 6.631 6.734 163,257 -0.01(-0.18%)
Mar 21, 2012 6.726 6.749 6.710 6.745 116,736 +0.05(+0.70%)
Mar 20, 2012 6.698 6.698 6.628 6.698 83,875 +0.07(+1.06%)
Mar 19, 2012 6.632 6.632 6.596 6.628 120,326 +0.03(+0.42%)
Mar 16, 2012 6.647 6.667 6.600 6.600 81,673 -0.02(-0.30%)
Mar 15, 2012 6.655 6.675 6.612 6.620 139,564 -0.05(-0.70%)
Mar 14, 2012 6.694 6.705 6.659 6.667 71,897 -0.04(-0.53%)
Mar 13, 2012 6.729 6.729 6.698 6.702 150,185 -0.02(-0.23%)
Mar 12, 2012 6.722 6.741 6.710 6.718 180,831 +0.01(+0.12%)
Mar 09, 2012 6.722 6.729 6.698 6.710 103,378 -0.01(-0.12%)
Mar 08, 2012 6.718 6.729 6.714 6.718 93,771 -0.01(-0.17%)
Mar 07, 2012 6.726 6.733 6.698 6.729 93,270 +0.04(+0.53%)
Mar 06, 2012 6.722 6.725 6.674 6.694 184,788 -0.04(-0.52%)
Mar 05, 2012 6.710 6.729 6.706 6.729 99,360 +0.03(+0.47%)
Mar 02, 2012 6.651 6.698 6.651 6.698 132,276 +0.06(+0.88%)
Mar 01, 2012 6.667 6.675 6.639 6.639 134,767 -0.03(-0.47%)
Feb 29, 2012 6.690 6.698 6.624 6.671 122,334 +0.04(+0.59%)
Feb 28, 2012 6.643 6.667 6.628 6.632 96,299 +0.00(+0.00%)
Feb 27, 2012 6.686 6.686 6.620 6.632 152,354 -0.02(-0.24%)
Feb 24, 2012 6.722 6.722 6.636 6.647 159,450 -0.05(-0.70%)
Feb 23, 2012 6.690 6.721 6.655 6.694 130,440 +0.02(+0.29%)
Feb 22, 2012 6.710 6.710 6.659 6.675 98,693 -0.04(-0.53%)
Feb 21, 2012 6.679 6.710 6.663 6.710 135,932 +0.06(+0.88%)
Feb 17, 2012 6.655 6.690 6.628 6.651 141,293 +0.03(+0.47%)
Feb 16, 2012 6.635 6.643 6.593 6.620 112,033 +0.00(+0.00%)
Feb 15, 2012 6.565 6.638 6.550 6.620 255,273 +0.08(+1.19%)
Feb 14, 2012 6.515 6.542 6.507 6.542 129,873 +0.02(+0.30%)
Feb 13, 2012 6.550 6.554 6.495 6.522 112,962 +0.02(+0.30%)
Feb 10, 2012 6.480 6.519 6.452 6.503 155,317 +0.00(+0.06%)
Feb 09, 2012 6.538 6.545 6.495 6.499 85,767 -0.02(-0.36%)
Feb 08, 2012 6.499 6.534 6.499 6.522 134,981 +0.02(+0.24%)
Feb 07, 2012 6.495 6.519 6.495 6.507 126,552 +0.00(+0.06%)
Feb 06, 2012 6.522 6.526 6.484 6.503 151,193 -0.04(-0.60%)
Feb 03, 2012 6.554 6.565 6.538 6.542 121,760 +0.00(+0.00%)
Feb 02, 2012 6.593 6.593 6.542 6.542 132,749 -0.06(-0.94%)
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.