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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2015 6.698 6.708 6.673 6.703 82,554 +0.03(+0.46%)
Nov 27, 2015 6.662 6.673 6.662 6.673 20,091 +0.00(+0.00%)
Nov 25, 2015 6.652 6.673 6.673 6.673 198,634 +0.01(+0.15%)
Nov 24, 2015 6.637 6.673 6.627 6.662 49,179 -0.02(-0.30%)
Nov 23, 2015 6.652 6.683 6.637 6.683 33,630 +0.04(+0.54%)
Nov 20, 2015 6.612 6.662 6.612 6.647 52,069 +0.03(+0.38%)
Nov 19, 2015 6.657 6.662 6.601 6.622 62,977 -0.03(-0.46%)
Nov 18, 2015 6.617 6.652 6.617 6.652 178,354 +0.02(+0.30%)
Nov 17, 2015 6.632 6.662 6.617 6.632 70,006 -0.01(-0.15%)
Nov 16, 2015 6.637 6.642 6.607 6.642 95,668 +0.02(+0.31%)
Nov 13, 2015 6.652 6.657 6.602 6.622 163,596 -0.04(-0.61%)
Nov 12, 2015 6.647 6.683 6.647 6.662 66,762 -0.01(-0.08%)
Nov 11, 2015 6.698 6.698 6.657 6.667 39,365 -0.03(-0.38%)
Nov 10, 2015 6.698 6.723 6.678 6.693 459,736 -0.02(-0.30%)
Nov 09, 2015 6.738 6.738 6.703 6.713 121,362 -0.05(-0.67%)
Nov 06, 2015 6.779 6.779 6.698 6.758 59,525 -0.04(-0.52%)
Nov 05, 2015 6.774 6.794 6.753 6.794 416,988 -0.01(-0.15%)
Nov 04, 2015 6.804 6.804 6.764 6.804 128,866 -0.02(-0.22%)
Nov 03, 2015 6.804 6.824 6.758 6.819 116,654 +0.00(+0.00%)
Nov 02, 2015 6.865 6.865 6.723 6.819 169,335 -0.05(-0.66%)
Oct 30, 2015 6.804 6.865 6.765 6.865 93,334 +0.07(+0.97%)
Oct 29, 2015 6.799 6.799 6.764 6.799 56,334 -0.01(-0.15%)
Oct 28, 2015 6.789 6.809 6.753 6.809 102,610 +0.02(+0.30%)
Oct 27, 2015 6.799 6.824 6.774 6.789 114,636 -0.04(-0.52%)
Oct 26, 2015 6.865 6.865 6.809 6.824 51,802 -0.05(-0.66%)
Oct 23, 2015 6.854 6.945 6.829 6.870 159,802 -0.01(-0.07%)
Oct 22, 2015 6.849 6.951 6.834 6.875 323,825 +0.03(+0.37%)
Oct 21, 2015 6.860 6.870 6.834 6.849 198,305 -0.02(-0.22%)
Oct 20, 2015 6.789 6.865 6.789 6.865 267,007 +0.06(+0.81%)
Oct 19, 2015 6.764 6.809 6.741 6.809 229,276 +0.05(+0.74%)
Oct 16, 2015 6.724 6.759 6.689 6.759 135,933 +0.04(+0.52%)
Oct 15, 2015 6.644 6.729 6.634 6.724 130,912 +0.07(+1.06%)
Oct 14, 2015 6.664 6.694 6.634 6.654 275,422 -0.02(-0.30%)
Oct 13, 2015 6.679 6.699 6.654 6.674 147,214 -0.01(-0.15%)
Oct 12, 2015 6.744 6.774 6.674 6.684 140,724 -0.09(-1.26%)
Oct 09, 2015 6.794 6.794 6.759 6.769 108,629 -0.04(-0.52%)
Oct 08, 2015 6.669 6.809 6.669 6.804 313,926 +0.12(+1.80%)
Oct 07, 2015 6.619 6.684 6.619 6.684 155,048 +0.09(+1.29%)
Oct 06, 2015 6.578 6.598 6.558 6.598 95,639 +0.02(+0.31%)
Oct 05, 2015 6.543 6.578 6.518 6.578 221,120 +0.06(+0.92%)
Oct 02, 2015 6.513 6.538 6.488 6.518 142,918 -0.04(-0.61%)
Oct 01, 2015 6.619 6.619 6.548 6.558 55,131 -0.09(-1.28%)
Sep 30, 2015 6.548 6.644 6.523 6.644 73,921 +0.14(+2.17%)
Sep 29, 2015 6.583 6.598 6.453 6.503 137,755 -0.08(-1.22%)
Sep 28, 2015 6.654 6.654 6.573 6.583 83,767 -0.07(-1.06%)
Sep 25, 2015 6.644 6.669 6.644 6.654 50,600 +0.02(+0.30%)
Sep 24, 2015 6.629 6.666 6.624 6.634 262,032 -0.05(-0.75%)
Sep 23, 2015 6.684 6.694 6.659 6.684 71,787 +0.02(+0.30%)
Sep 22, 2015 6.679 6.689 6.664 6.664 97,015 -0.02(-0.23%)
Sep 21, 2015 6.704 6.709 6.679 6.679 58,938 +0.03(+0.38%)
Sep 18, 2015 6.699 6.734 6.629 6.654 90,416 -0.06(-0.97%)
Sep 17, 2015 6.629 6.719 6.579 6.719 157,174 +0.08(+1.20%)
Sep 16, 2015 6.634 6.644 6.624 6.639 63,322 +0.01(+0.23%)
Sep 15, 2015 6.634 6.659 6.624 6.624 60,159 -0.01(-0.15%)
Sep 14, 2015 6.684 6.684 6.634 6.634 72,306 -0.05(-0.75%)
Sep 11, 2015 6.674 6.689 6.674 6.684 60,134 +0.01(+0.22%)
Sep 10, 2015 6.674 6.684 6.659 6.669 231,553 -0.02(-0.37%)
Sep 09, 2015 6.793 6.795 6.659 6.694 135,827 -0.10(-1.47%)
Sep 08, 2015 6.793 6.803 6.763 6.793 202,468 +0.01(+0.22%)
Sep 04, 2015 6.838 6.778 6.778 6.778 174,025 -0.10(-1.52%)
Sep 03, 2015 6.903 6.908 6.883 6.883 42,636 -0.04(-0.58%)
Sep 02, 2015 6.823 6.923 6.823 6.923 103,974 +0.09(+1.31%)
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.