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 )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 1:56 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 (%)
Oct 31, 2013 6.689 6.696 6.615 6.667 157,489 -0.04(-0.59%)
Oct 30, 2013 6.698 6.724 6.680 6.706 194,088 -0.00(-0.06%)
Oct 29, 2013 6.720 6.724 6.685 6.711 145,880 -0.00(-0.06%)
Oct 28, 2013 6.737 6.763 6.715 6.715 114,622 -0.02(-0.26%)
Oct 25, 2013 6.702 6.754 6.685 6.733 167,462 +0.00(+0.06%)
Oct 24, 2013 6.715 6.741 6.672 6.728 121,857 +0.00(+0.06%)
Oct 23, 2013 6.698 6.754 6.693 6.724 100,768 +0.03(+0.39%)
Oct 22, 2013 6.641 6.724 6.641 6.698 106,552 +0.03(+0.52%)
Oct 21, 2013 6.702 6.702 6.650 6.663 176,253 +0.00(+0.07%)
Oct 18, 2013 6.654 6.689 6.650 6.659 125,006 -0.03(-0.39%)
Oct 17, 2013 6.637 6.689 6.637 6.685 160,686 +0.04(+0.65%)
Oct 16, 2013 6.576 6.645 6.559 6.641 183,692 +0.05(+0.72%)
Oct 15, 2013 6.628 6.628 6.572 6.593 210,712 +0.00(+0.07%)
Oct 14, 2013 6.598 6.632 6.585 6.589 137,000 -0.04(-0.59%)
Oct 11, 2013 6.606 6.659 6.606 6.628 216,119 +0.02(+0.33%)
Oct 10, 2013 6.589 6.632 6.589 6.606 228,569 +0.03(+0.53%)
Oct 09, 2013 6.550 6.589 6.546 6.572 140,799 -0.01(-0.13%)
Oct 08, 2013 6.602 6.619 6.576 6.580 106,859 -0.02(-0.33%)
Oct 07, 2013 6.628 6.628 6.598 6.602 64,388 -0.01(-0.20%)
Oct 04, 2013 6.654 6.667 6.606 6.615 131,853 -0.05(-0.72%)
Oct 03, 2013 6.663 6.719 6.641 6.663 131,567 -0.03(-0.45%)
Oct 02, 2013 6.650 6.706 6.632 6.693 136,824 +0.00(+0.00%)
Oct 01, 2013 6.685 6.737 6.663 6.693 103,765 +0.01(+0.19%)
Sep 27, 2013 6.715 6.719 6.650 6.680 114,843 -0.04(-0.58%)
Sep 26, 2013 6.663 6.719 6.645 6.719 170,693 +0.10(+1.44%)
Sep 25, 2013 6.698 6.715 6.598 6.624 192,989 -0.09(-1.36%)
Sep 24, 2013 6.628 6.715 6.572 6.715 174,527 +0.13(+1.91%)
Sep 23, 2013 6.554 6.598 6.554 6.589 105,578 +0.04(+0.66%)
Sep 20, 2013 6.580 6.589 6.546 6.546 141,772 -0.03(-0.40%)
Sep 19, 2013 6.589 6.601 6.537 6.572 137,327 -0.01(-0.20%)
Sep 18, 2013 6.490 6.602 6.486 6.585 95,854 +0.10(+1.60%)
Sep 17, 2013 6.486 6.507 6.477 6.481 157,357 -0.03(-0.40%)
Sep 16, 2013 6.499 6.520 6.477 6.507 152,296 +0.03(+0.47%)
Sep 13, 2013 6.464 6.477 6.438 6.477 107,348 -0.01(-0.13%)
Sep 12, 2013 6.468 6.499 6.456 6.486 157,438 -0.01(-0.13%)
Sep 11, 2013 6.486 6.494 6.460 6.494 164,831 +0.00(+0.07%)
Sep 10, 2013 6.477 6.490 6.460 6.490 128,564 +0.00(+0.07%)
Sep 09, 2013 6.464 6.494 6.460 6.486 109,896 +0.03(+0.47%)
Sep 06, 2013 6.486 6.503 6.447 6.456 92,130 -0.03(-0.53%)
Sep 05, 2013 6.499 6.499 6.468 6.490 59,578 -0.02(-0.26%)
Sep 04, 2013 6.468 6.507 6.468 6.507 158,895 +0.03(+0.47%)
Sep 03, 2013 6.499 6.499 6.456 6.477 124,113 -0.01(-0.13%)
Aug 30, 2013 6.503 6.503 6.464 6.486 135,781 +0.00(+0.00%)
Aug 29, 2013 6.468 6.486 6.456 6.486 94,750 +0.02(+0.27%)
Aug 28, 2013 6.464 6.499 6.447 6.468 163,631 -0.01(-0.20%)
Aug 27, 2013 6.490 6.503 6.451 6.481 451,844 -0.02(-0.27%)
Aug 26, 2013 6.550 6.563 6.494 6.499 142,812 -0.03(-0.46%)
Aug 23, 2013 6.524 6.559 6.468 6.529 125,160 +0.03(+0.40%)
Aug 22, 2013 6.524 6.537 6.486 6.503 150,827 +0.00(+0.07%)
Aug 21, 2013 6.576 6.576 6.486 6.499 165,929 -0.05(-0.79%)
Aug 20, 2013 6.597 6.597 6.525 6.550 119,977 -0.03(-0.52%)
Aug 19, 2013 6.559 6.623 6.555 6.585 237,207 -0.03(-0.39%)
Aug 16, 2013 6.580 6.632 6.576 6.610 178,697 -0.01(-0.13%)
Aug 15, 2013 6.640 6.649 6.602 6.619 231,663 -0.09(-1.28%)
Aug 14, 2013 6.683 6.717 6.670 6.705 148,219 +0.05(+0.71%)
Aug 13, 2013 6.700 6.713 6.632 6.657 164,813 -0.04(-0.64%)
Aug 12, 2013 6.649 6.705 6.649 6.700 128,728 +0.04(+0.64%)
Aug 09, 2013 6.632 6.657 6.619 6.657 131,055 +0.03(+0.39%)
Aug 08, 2013 6.602 6.640 6.597 6.632 125,432 +0.02(+0.32%)
Aug 07, 2013 6.606 6.627 6.585 6.610 131,748 -0.01(-0.13%)
Aug 06, 2013 6.619 6.627 6.567 6.619 103,404 +0.00(+0.00%)
Aug 05, 2013 6.640 6.666 6.606 6.619 172,948 -0.05(-0.71%)
Aug 02, 2013 6.645 6.675 6.610 6.666 94,394 +0.03(+0.52%)
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.