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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 28, 2013 7.003 7.003 6.874 6.892 126,778 -0.09(-1.28%)
Jun 27, 2013 6.943 6.994 6.892 6.981 231,688 +0.06(+0.86%)
Jun 26, 2013 6.892 6.939 6.858 6.922 122,545 +0.11(+1.63%)
Jun 25, 2013 6.739 6.845 6.636 6.811 427,479 +0.14(+2.11%)
Jun 24, 2013 6.832 6.832 6.662 6.670 174,307 -0.18(-2.61%)
Jun 21, 2013 6.875 6.909 6.803 6.849 147,804 +0.03(+0.37%)
Jun 20, 2013 6.824 6.888 6.730 6.824 215,295 -0.08(-1.17%)
Jun 19, 2013 6.909 6.935 6.871 6.905 134,291 +0.01(+0.12%)
Jun 18, 2013 6.854 6.896 6.828 6.896 107,374 +0.04(+0.56%)
Jun 17, 2013 6.930 6.930 6.837 6.858 167,027 -0.03(-0.49%)
Jun 14, 2013 6.854 6.917 6.854 6.892 148,500 +0.07(+1.06%)
Jun 13, 2013 6.765 6.820 6.629 6.820 195,840 +0.06(+0.94%)
Jun 12, 2013 6.799 6.824 6.718 6.756 211,501 -0.01(-0.13%)
Jun 11, 2013 6.756 6.778 6.731 6.765 321,241 -0.02(-0.31%)
Jun 10, 2013 6.892 6.926 6.765 6.786 289,862 -0.15(-2.14%)
Jun 07, 2013 6.947 6.956 6.913 6.934 184,135 +0.02(+0.24%)
Jun 06, 2013 6.896 6.922 6.871 6.917 253,673 +0.04(+0.62%)
Jun 05, 2013 6.909 6.920 6.850 6.875 114,253 -0.01(-0.18%)
Jun 04, 2013 6.723 6.888 6.723 6.888 186,623 +0.11(+1.56%)
Jun 03, 2013 6.947 6.947 6.740 6.782 449,225 -0.11(-1.66%)
May 31, 2013 7.032 7.032 6.879 6.896 351,550 -0.12(-1.75%)
May 30, 2013 7.015 7.032 6.985 7.019 173,883 +0.03(+0.42%)
May 29, 2013 7.129 7.129 6.905 6.989 336,491 -0.14(-1.93%)
May 28, 2013 7.163 7.189 7.083 7.127 168,748 -0.04(-0.63%)
May 24, 2013 7.184 7.184 7.142 7.172 96,109 +0.00(+0.02%)
May 23, 2013 7.146 7.189 7.146 7.170 90,599 +0.02(+0.21%)
May 22, 2013 7.189 7.193 7.125 7.155 140,299 -0.02(-0.30%)
May 21, 2013 7.151 7.180 7.142 7.176 124,921 +0.04(+0.59%)
May 20, 2013 7.172 7.172 7.121 7.134 208,452 -0.03(-0.44%)
May 17, 2013 7.235 7.235 7.142 7.165 329,840 -0.05(-0.67%)
May 16, 2013 7.239 7.239 7.176 7.214 198,537 -0.01(-0.12%)
May 15, 2013 7.226 7.235 7.163 7.222 328,641 +0.03(+0.47%)
May 13, 2013 7.290 7.294 7.172 7.188 224,904 -0.07(-0.99%)
May 10, 2013 7.256 7.260 7.193 7.260 173,316 +0.03(+0.41%)
May 09, 2013 7.306 7.306 7.117 7.231 385,796 -0.08(-1.04%)
May 08, 2013 7.260 7.315 7.239 7.306 113,826 +0.03(+0.41%)
May 07, 2013 7.290 7.290 7.235 7.277 149,216 +0.01(+0.12%)
May 06, 2013 7.277 7.277 7.247 7.268 73,981 +0.01(+0.12%)
May 03, 2013 7.294 7.298 7.247 7.260 112,599 +0.00(+0.00%)
May 02, 2013 7.268 7.281 7.235 7.260 120,027 -0.03(-0.40%)
May 01, 2013 7.340 7.340 7.281 7.290 130,180 -0.04(-0.52%)
Apr 30, 2013 7.344 7.344 7.268 7.327 171,505 -0.00(-0.06%)
Apr 29, 2013 7.311 7.332 7.285 7.332 65,632 +0.00(+0.06%)
Apr 26, 2013 7.315 7.327 7.281 7.327 83,685 +0.03(+0.46%)
Apr 25, 2013 7.277 7.319 7.253 7.294 151,748 -0.00(-0.06%)
Apr 24, 2013 7.294 7.311 7.281 7.298 141,125 +0.02(+0.29%)
Apr 23, 2013 7.298 7.298 7.256 7.277 127,118 +0.02(+0.29%)
Apr 22, 2013 7.281 7.281 7.231 7.256 189,030 +0.00(+0.00%)
Apr 19, 2013 7.214 7.273 7.210 7.256 84,637 +0.02(+0.23%)
Apr 18, 2013 7.239 7.243 7.198 7.239 139,045 +0.00(+0.00%)
Apr 17, 2013 7.168 7.239 7.168 7.239 117,037 +0.03(+0.41%)
Apr 16, 2013 7.172 7.239 7.122 7.210 274,948 +0.06(+0.88%)
Apr 15, 2013 7.130 7.172 7.124 7.147 103,596 -0.02(-0.23%)
Apr 12, 2013 7.117 7.164 7.105 7.164 222,091 +0.03(+0.41%)
Apr 11, 2013 7.138 7.155 7.114 7.134 207,688 -0.03(-0.35%)
Apr 10, 2013 7.151 7.168 7.088 7.159 171,058 -0.01(-0.12%)
Apr 09, 2013 7.172 7.201 7.138 7.168 145,197 -0.03(-0.35%)
Apr 08, 2013 7.201 7.201 7.147 7.193 69,072 +0.00(+0.06%)
Apr 05, 2013 7.138 7.189 7.138 7.189 120,673 +0.03(+0.41%)
Apr 04, 2013 7.126 7.172 7.126 7.159 85,352 +0.03(+0.35%)
Apr 03, 2013 7.130 7.151 7.117 7.134 156,494 -0.03(-0.35%)
Apr 02, 2013 7.159 7.176 7.147 7.159 203,769 -0.02(-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.