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 30, 2011 6.194 6.194 6.129 6.129 89,410 -0.04(-0.68%)
Sep 29, 2011 6.228 6.239 6.159 6.171 93,070 -0.03(-0.49%)
Sep 28, 2011 6.220 6.235 6.190 6.201 90,629 -0.03(-0.43%)
Sep 27, 2011 6.239 6.266 6.213 6.228 147,181 +0.02(+0.25%)
Sep 26, 2011 6.174 6.213 6.087 6.213 104,803 +0.08(+1.37%)
Sep 23, 2011 6.098 6.155 6.094 6.129 123,212 -0.02(-0.25%)
Sep 22, 2011 6.133 6.190 6.102 6.144 81,716 -0.08(-1.22%)
Sep 21, 2011 6.213 6.235 6.201 6.220 121,566 +0.03(+0.55%)
Sep 20, 2011 6.201 6.235 6.186 6.186 147,740 -0.03(-0.49%)
Sep 19, 2011 6.205 6.244 6.193 6.216 112,276 +0.00(+0.00%)
Sep 16, 2011 6.216 6.246 6.216 6.216 61,311 -0.02(-0.30%)
Sep 15, 2011 6.281 6.281 6.216 6.235 99,008 -0.02(-0.36%)
Sep 14, 2011 6.190 6.288 6.182 6.258 123,541 +0.06(+1.04%)
Sep 13, 2011 6.182 6.216 6.182 6.193 78,230 -0.00(-0.06%)
Sep 12, 2011 6.193 6.211 6.175 6.197 104,787 -0.01(-0.18%)
Sep 09, 2011 6.190 6.209 6.175 6.209 83,222 -0.02(-0.36%)
Sep 08, 2011 6.239 6.281 6.209 6.231 97,812 -0.04(-0.60%)
Sep 07, 2011 6.288 6.292 6.246 6.269 69,513 +0.03(+0.42%)
Sep 06, 2011 6.254 6.281 6.224 6.243 72,707 -0.06(-1.02%)
Sep 02, 2011 6.337 6.337 6.269 6.307 107,781 -0.02(-0.24%)
Sep 01, 2011 6.296 6.326 6.281 6.322 68,394 +0.00(+0.00%)
Aug 31, 2011 6.311 6.337 6.288 6.322 62,435 +0.03(+0.54%)
Aug 30, 2011 6.250 6.296 6.246 6.288 88,140 -0.01(-0.12%)
Aug 29, 2011 6.262 6.311 6.231 6.296 88,420 +0.06(+0.97%)
Aug 26, 2011 6.129 6.258 6.106 6.235 165,768 +0.03(+0.55%)
Aug 25, 2011 6.258 6.258 6.190 6.201 53,513 -0.06(-0.97%)
Aug 24, 2011 6.201 6.265 6.201 6.262 79,333 +0.00(+0.06%)
Aug 23, 2011 6.190 6.277 6.190 6.258 101,838 +0.08(+1.23%)
Aug 22, 2011 6.186 6.216 6.159 6.182 132,284 +0.03(+0.49%)
Aug 19, 2011 6.171 6.176 6.114 6.152 75,780 -0.03(-0.55%)
Aug 18, 2011 6.216 6.216 6.163 6.186 123,713 -0.07(-1.14%)
Aug 17, 2011 6.189 6.257 6.189 6.257 94,091 +0.05(+0.85%)
Aug 16, 2011 6.197 6.223 6.197 6.205 88,758 -0.03(-0.48%)
Aug 15, 2011 6.227 6.276 6.197 6.235 144,535 +0.01(+0.12%)
Aug 12, 2011 6.182 6.235 6.140 6.227 125,993 +0.05(+0.73%)
Aug 11, 2011 6.054 6.197 6.054 6.182 112,163 +0.11(+1.80%)
Aug 10, 2011 6.020 6.118 5.922 6.073 186,914 -0.04(-0.68%)
Aug 09, 2011 6.114 6.122 5.858 6.114 371,297 +0.17(+2.92%)
Aug 08, 2011 6.114 6.148 5.839 5.941 434,381 -0.25(-4.08%)
Aug 05, 2011 6.310 6.336 5.975 6.193 404,260 -0.12(-1.91%)
Aug 04, 2011 6.400 6.400 6.306 6.314 157,869 -0.11(-1.70%)
Aug 03, 2011 6.344 6.427 6.344 6.423 102,923 +0.05(+0.83%)
Aug 02, 2011 6.321 6.389 6.318 6.370 98,362 +0.02(+0.36%)
Aug 01, 2011 6.284 6.367 6.284 6.348 110,191 +0.08(+1.20%)
Jul 29, 2011 6.265 6.287 6.239 6.272 83,845 -0.02(-0.30%)
Jul 28, 2011 6.284 6.308 6.231 6.291 204,084 -0.02(-0.36%)
Jul 27, 2011 6.400 6.404 6.314 6.314 180,275 -0.09(-1.47%)
Jul 26, 2011 6.442 6.446 6.404 6.408 187,283 -0.05(-0.82%)
Jul 25, 2011 6.461 6.472 6.419 6.461 218,062 -0.03(-0.41%)
Jul 22, 2011 6.495 6.495 6.476 6.487 180,997 -0.05(-0.75%)
Jul 21, 2011 6.551 6.551 6.517 6.536 129,542 +0.02(+0.23%)
Jul 20, 2011 6.540 6.540 6.502 6.521 97,940 -0.02(-0.35%)
Jul 19, 2011 6.555 6.555 6.516 6.544 120,912 +0.01(+0.11%)
Jul 18, 2011 6.589 6.589 6.517 6.536 102,592 -0.05(-0.74%)
Jul 15, 2011 6.585 6.592 6.559 6.585 46,817 -0.02(-0.28%)
Jul 14, 2011 6.596 6.611 6.589 6.604 59,705 +0.01(+0.23%)
Jul 13, 2011 6.581 6.596 6.559 6.589 56,767 +0.01(+0.11%)
Jul 12, 2011 6.547 6.581 6.547 6.581 132,492 +0.01(+0.23%)
Jul 11, 2011 6.566 6.570 6.544 6.566 145,681 -0.00(-0.03%)
Jul 08, 2011 6.562 6.570 6.559 6.568 204,781 -0.01(-0.19%)
Jul 07, 2011 6.566 6.581 6.529 6.581 91,991 +0.04(+0.63%)
Jul 06, 2011 6.514 6.551 6.514 6.540 99,304 +0.00(+0.00%)
Jul 05, 2011 6.517 6.544 6.517 6.540 78,807 +0.01(+0.23%)
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.