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 (%)
Jan 31, 2014 6.776 6.825 6.750 6.799 120,429 -0.03(-0.39%)
Jan 30, 2014 6.807 6.834 6.776 6.825 119,810 +0.02(+0.33%)
Jan 29, 2014 6.856 6.856 6.759 6.803 140,708 -0.09(-1.29%)
Jan 28, 2014 6.843 6.896 6.835 6.892 81,531 +0.03(+0.45%)
Jan 27, 2014 6.945 6.954 6.834 6.861 172,197 -0.11(-1.53%)
Jan 24, 2014 6.994 7.007 6.928 6.967 132,521 -0.07(-0.95%)
Jan 23, 2014 6.954 7.034 6.946 7.034 182,779 +0.08(+1.15%)
Jan 22, 2014 6.936 6.967 6.923 6.954 194,164 +0.01(+0.19%)
Jan 21, 2014 6.927 6.963 6.923 6.941 156,732 +0.00(+0.06%)
Jan 17, 2014 6.888 6.936 6.936 6.936 262,221 +0.01(+0.13%)
Jan 16, 2014 6.918 6.932 6.905 6.927 91,235 -0.01(-0.19%)
Jan 15, 2014 6.945 6.945 6.914 6.941 264,123 -0.00(-0.06%)
Jan 14, 2014 6.910 6.949 6.892 6.945 186,925 +0.01(+0.19%)
Jan 13, 2014 6.892 6.940 6.892 6.932 82,183 +0.00(+0.06%)
Jan 10, 2014 6.874 6.927 6.852 6.927 172,370 +0.04(+0.51%)
Jan 09, 2014 6.870 6.896 6.852 6.892 144,446 +0.01(+0.13%)
Jan 08, 2014 6.813 6.901 6.799 6.883 176,522 +0.05(+0.71%)
Jan 07, 2014 6.821 6.848 6.799 6.835 195,714 -0.00(-0.06%)
Jan 06, 2014 6.777 6.843 6.777 6.839 96,289 +0.05(+0.71%)
Jan 03, 2014 6.733 6.791 6.720 6.791 141,484 +0.04(+0.65%)
Jan 02, 2014 6.742 6.760 6.720 6.746 129,456 +0.01(+0.13%)
Dec 31, 2013 6.751 6.738 6.738 6.738 126,464 -0.04(-0.52%)
Dec 30, 2013 6.777 6.790 6.729 6.773 142,517 -0.02(-0.26%)
Dec 27, 2013 6.782 6.813 6.773 6.791 103,889 -0.01(-0.13%)
Dec 26, 2013 6.817 6.821 6.768 6.799 142,898 -0.02(-0.26%)
Dec 24, 2013 6.808 6.817 6.777 6.817 110,817 +0.01(+0.13%)
Dec 23, 2013 6.720 6.830 6.711 6.808 169,333 +0.09(+1.31%)
Dec 20, 2013 6.698 6.733 6.680 6.720 227,099 +0.03(+0.46%)
Dec 19, 2013 6.667 6.693 6.667 6.689 192,311 +0.00(+0.00%)
Dec 18, 2013 6.654 6.693 6.636 6.689 239,972 +0.02(+0.36%)
Dec 17, 2013 6.676 6.680 6.623 6.665 189,318 -0.02(-0.23%)
Dec 16, 2013 6.658 6.685 6.645 6.680 143,846 +0.01(+0.20%)
Dec 13, 2013 6.654 6.676 6.614 6.667 188,572 -0.02(-0.26%)
Dec 12, 2013 6.654 6.685 6.645 6.685 168,968 +0.03(+0.44%)
Dec 11, 2013 6.645 6.667 6.623 6.655 240,412 +0.01(+0.15%)
Dec 10, 2013 6.645 6.664 6.641 6.645 319,201 -0.01(-0.13%)
Dec 09, 2013 6.667 6.667 6.632 6.654 476,531 -0.01(-0.13%)
Dec 06, 2013 6.650 6.685 6.628 6.663 304,514 +0.01(+0.13%)
Dec 05, 2013 6.614 6.667 6.614 6.654 142,700 +0.02(+0.33%)
Dec 04, 2013 6.619 6.651 6.614 6.632 127,033 -0.01(-0.13%)
Dec 03, 2013 6.641 6.663 6.632 6.641 162,876 -0.00(-0.07%)
Dec 02, 2013 6.671 6.693 6.645 6.645 169,830 -0.04(-0.59%)
Nov 29, 2013 6.667 6.710 6.663 6.685 46,157 -0.01(-0.20%)
Nov 27, 2013 6.645 6.702 6.632 6.698 109,197 +0.03(+0.39%)
Nov 26, 2013 6.667 6.680 6.650 6.671 92,039 -0.01(-0.13%)
Nov 25, 2013 6.685 6.698 6.678 6.680 99,228 -0.01(-0.13%)
Nov 22, 2013 6.628 6.702 6.628 6.689 134,497 +0.04(+0.66%)
Nov 21, 2013 6.636 6.663 6.628 6.645 187,268 +0.01(+0.20%)
Nov 20, 2013 6.667 6.685 6.628 6.632 198,371 -0.05(-0.72%)
Nov 19, 2013 6.658 6.689 6.650 6.680 152,356 +0.01(+0.13%)
Nov 18, 2013 6.654 6.711 6.650 6.672 249,563 +0.01(+0.20%)
Nov 15, 2013 6.650 6.672 6.641 6.658 83,313 -0.01(-0.13%)
Nov 14, 2013 6.645 6.667 6.637 6.667 80,598 +0.02(+0.26%)
Nov 12, 2013 6.641 6.672 6.632 6.650 164,323 -0.02(-0.26%)
Nov 11, 2013 6.641 6.667 6.637 6.667 78,759 +0.00(+0.07%)
Nov 08, 2013 6.641 6.672 6.641 6.663 164,953 +0.00(+0.00%)
Nov 07, 2013 6.663 6.680 6.654 6.663 191,528 -0.01(-0.20%)
Nov 06, 2013 6.658 6.676 6.654 6.676 142,752 +0.02(+0.33%)
Nov 05, 2013 6.658 6.672 6.650 6.654 205,424 -0.01(-0.16%)
Nov 04, 2013 6.650 6.680 6.645 6.665 153,645 +0.01(+0.22%)
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.