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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 29, 2012 6.720 6.752 6.672 6.672 164,879 +0.00(+0.00%)
Jun 28, 2012 6.712 6.720 6.648 6.672 84,857 -0.06(-0.95%)
Jun 27, 2012 6.700 6.744 6.692 6.736 116,018 +0.07(+1.02%)
Jun 26, 2012 6.664 6.696 6.620 6.668 121,336 +0.03(+0.42%)
Jun 25, 2012 6.636 6.704 6.604 6.640 267,324 -0.00(-0.06%)
Jun 22, 2012 6.628 6.663 6.628 6.644 78,050 +0.02(+0.24%)
Jun 21, 2012 6.664 6.682 6.616 6.628 94,702 -0.02(-0.30%)
Jun 20, 2012 6.648 6.655 6.608 6.648 105,471 -0.01(-0.18%)
Jun 19, 2012 6.577 6.660 6.580 6.660 127,790 +0.08(+1.27%)
Jun 18, 2012 6.604 6.604 6.553 6.577 119,699 -0.02(-0.36%)
Jun 15, 2012 6.585 6.608 6.549 6.601 135,393 -0.01(-0.12%)
Jun 14, 2012 6.616 6.616 6.569 6.608 100,180 +0.01(+0.12%)
Jun 13, 2012 6.604 6.613 6.569 6.601 76,018 -0.02(-0.24%)
Jun 12, 2012 6.565 6.640 6.505 6.616 118,777 +0.04(+0.54%)
Jun 11, 2012 6.581 6.616 6.573 6.581 61,161 -0.02(-0.30%)
Jun 08, 2012 6.513 6.604 6.509 6.601 135,481 +0.06(+0.97%)
Jun 07, 2012 6.521 6.549 6.513 6.537 118,769 -0.00(-0.06%)
Jun 06, 2012 6.509 6.577 6.509 6.541 171,554 +0.02(+0.24%)
Jun 05, 2012 6.505 6.549 6.494 6.525 488,788 -0.02(-0.36%)
Jun 04, 2012 6.664 6.668 6.517 6.549 174,037 -0.15(-2.26%)
Jun 01, 2012 6.688 6.736 6.652 6.700 140,571 -0.05(-0.77%)
May 31, 2012 6.768 6.768 6.740 6.752 136,331 -0.02(-0.24%)
May 30, 2012 6.760 6.768 6.732 6.768 134,199 -0.00(-0.06%)
May 29, 2012 6.756 6.772 6.739 6.772 116,879 +0.04(+0.65%)
May 25, 2012 6.724 6.731 6.704 6.728 132,176 +0.01(+0.12%)
May 24, 2012 6.640 6.720 6.640 6.720 119,986 +0.08(+1.20%)
May 23, 2012 6.604 6.640 6.589 6.640 95,128 +0.06(+0.97%)
May 22, 2012 6.616 6.616 6.549 6.577 87,208 -0.00(-0.06%)
May 21, 2012 6.501 6.581 6.501 6.581 80,673 +0.08(+1.28%)
May 18, 2012 6.553 6.553 6.482 6.498 136,229 +0.02(+0.31%)
May 17, 2012 6.648 6.664 6.410 6.478 377,457 -0.19(-2.91%)
May 16, 2012 6.648 6.691 6.644 6.672 131,586 +0.04(+0.54%)
May 15, 2012 6.687 6.687 6.636 6.636 134,732 -0.02(-0.30%)
May 14, 2012 6.707 6.708 6.652 6.656 160,345 -0.07(-1.00%)
May 11, 2012 6.759 6.759 6.723 6.723 118,400 -0.02(-0.23%)
May 10, 2012 6.719 6.739 6.707 6.739 133,037 +0.04(+0.65%)
May 09, 2012 6.695 6.695 6.664 6.695 140,492 +0.01(+0.12%)
May 08, 2012 6.691 6.699 6.672 6.687 113,563 -0.02(-0.24%)
May 07, 2012 6.656 6.703 6.648 6.703 91,668 +0.05(+0.77%)
May 04, 2012 6.644 6.652 6.616 6.652 94,559 -0.00(-0.06%)
May 03, 2012 6.680 6.687 6.620 6.656 212,439 -0.03(-0.47%)
May 02, 2012 6.695 6.707 6.687 6.687 97,397 -0.04(-0.65%)
May 01, 2012 6.691 6.731 6.684 6.731 146,989 +0.04(+0.53%)
Apr 30, 2012 6.715 6.735 6.672 6.695 126,719 -0.04(-0.59%)
Apr 27, 2012 6.687 6.745 6.687 6.735 130,583 +0.03(+0.47%)
Apr 26, 2012 6.687 6.707 6.684 6.703 178,090 +0.01(+0.18%)
Apr 25, 2012 6.676 6.695 6.648 6.691 95,009 +0.02(+0.30%)
Apr 24, 2012 6.644 6.672 6.644 6.672 99,684 +0.01(+0.12%)
Apr 23, 2012 6.644 6.664 6.636 6.664 65,325 -0.00(-0.06%)
Apr 20, 2012 6.644 6.672 6.632 6.668 117,715 +0.03(+0.42%)
Apr 19, 2012 6.636 6.640 6.616 6.640 151,442 +0.01(+0.12%)
Apr 18, 2012 6.608 6.636 6.605 6.632 181,036 +0.01(+0.18%)
Apr 17, 2012 6.636 6.656 6.620 6.620 171,160 +0.01(+0.12%)
Apr 16, 2012 6.632 6.648 6.597 6.612 119,056 +0.01(+0.18%)
Apr 13, 2012 6.652 6.652 6.593 6.601 112,892 -0.04(-0.59%)
Apr 12, 2012 6.628 6.648 6.593 6.640 210,320 +0.00(+0.00%)
Apr 11, 2012 6.648 6.687 6.620 6.640 114,315 -0.02(-0.30%)
Apr 10, 2012 6.589 6.695 6.577 6.660 339,534 +0.09(+1.32%)
Apr 09, 2012 6.597 6.608 6.565 6.573 115,204 -0.04(-0.60%)
Apr 05, 2012 6.703 6.715 6.612 6.612 149,448 -0.05(-0.77%)
Apr 04, 2012 6.679 6.679 6.628 6.664 72,287 -0.01(-0.12%)
Apr 03, 2012 6.691 6.730 6.664 6.671 142,446 -0.04(-0.64%)
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.