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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 6.802 6.820 6.789 6.820 116,766 +0.00(+0.00%)
Mar 28, 2014 6.784 6.820 6.771 6.820 117,320 +0.05(+0.73%)
Mar 27, 2014 6.789 6.793 6.771 6.771 107,073 -0.03(-0.40%)
Mar 26, 2014 6.811 6.811 6.789 6.798 75,424 -0.02(-0.26%)
Mar 25, 2014 6.798 6.820 6.798 6.816 137,312 +0.01(+0.13%)
Mar 24, 2014 6.829 6.829 6.775 6.807 141,196 -0.00(-0.07%)
Mar 21, 2014 6.802 6.820 6.771 6.811 135,955 +0.02(+0.26%)
Mar 20, 2014 6.807 6.809 6.762 6.793 131,886 -0.02(-0.26%)
Mar 19, 2014 6.807 6.825 6.789 6.811 281,368 +0.01(+0.13%)
Mar 18, 2014 6.793 6.847 6.793 6.802 352,687 +0.00(+0.07%)
Mar 17, 2014 6.780 6.816 6.776 6.798 302,065 +0.02(+0.26%)
Mar 14, 2014 6.793 6.793 6.762 6.780 140,064 -0.01(-0.13%)
Mar 13, 2014 6.753 6.789 6.753 6.789 121,596 +0.03(+0.40%)
Mar 12, 2014 6.749 6.789 6.744 6.762 149,850 +0.00(+0.07%)
Mar 11, 2014 6.744 6.767 6.744 6.758 164,445 -0.01(-0.13%)
Mar 10, 2014 6.762 6.794 6.762 6.767 155,528 -0.01(-0.20%)
Mar 07, 2014 6.816 6.816 6.771 6.780 118,467 -0.04(-0.65%)
Mar 06, 2014 6.807 6.829 6.802 6.825 89,538 +0.02(+0.26%)
Mar 05, 2014 6.807 6.820 6.789 6.807 121,554 -0.01(-0.13%)
Mar 04, 2014 6.784 6.829 6.776 6.816 117,073 +0.02(+0.26%)
Mar 03, 2014 6.771 6.798 6.753 6.798 169,450 -0.00(-0.07%)
Feb 28, 2014 6.816 6.816 6.768 6.802 142,883 -0.01(-0.13%)
Feb 27, 2014 6.784 6.811 6.776 6.811 163,190 +0.03(+0.46%)
Feb 26, 2014 6.771 6.784 6.762 6.780 82,033 +0.00(+0.00%)
Feb 25, 2014 6.798 6.801 6.776 6.780 114,902 -0.02(-0.26%)
Feb 24, 2014 6.798 6.807 6.780 6.798 141,711 +0.00(+0.00%)
Feb 21, 2014 6.776 6.798 6.767 6.798 68,489 +0.02(+0.26%)
Feb 20, 2014 6.776 6.789 6.771 6.780 96,123 -0.00(-0.07%)
Feb 19, 2014 6.789 6.798 6.776 6.784 80,785 +0.01(+0.13%)
Feb 18, 2014 6.780 6.784 6.767 6.776 111,085 -0.02(-0.33%)
Feb 14, 2014 6.767 6.798 6.798 6.798 124,855 +0.04(+0.66%)
Feb 13, 2014 6.749 6.767 6.744 6.753 125,669 -0.01(-0.20%)
Feb 12, 2014 6.762 6.776 6.753 6.767 153,953 -0.01(-0.13%)
Feb 11, 2014 6.749 6.776 6.744 6.776 161,782 +0.01(+0.13%)
Feb 10, 2014 6.749 6.767 6.744 6.767 104,033 +0.00(+0.00%)
Feb 07, 2014 6.762 6.767 6.744 6.767 183,136 +0.00(+0.00%)
Feb 06, 2014 6.749 6.778 6.749 6.767 129,824 +0.02(+0.26%)
Feb 05, 2014 6.789 6.807 6.740 6.749 106,965 -0.05(-0.72%)
Feb 04, 2014 6.780 6.807 6.760 6.798 86,107 +0.01(+0.13%)
Feb 03, 2014 6.811 6.829 6.782 6.789 80,849 -0.01(-0.13%)
Jan 31, 2014 6.776 6.824 6.749 6.798 120,445 -0.03(-0.39%)
Jan 30, 2014 6.807 6.833 6.776 6.824 119,825 +0.02(+0.33%)
Jan 29, 2014 6.855 6.855 6.758 6.802 140,726 -0.09(-1.29%)
Jan 28, 2014 6.842 6.895 6.834 6.891 81,541 +0.03(+0.45%)
Jan 27, 2014 6.944 6.953 6.833 6.860 172,219 -0.11(-1.53%)
Jan 24, 2014 6.993 7.006 6.927 6.966 132,538 -0.07(-0.95%)
Jan 23, 2014 6.953 7.033 6.945 7.033 182,802 +0.08(+1.15%)
Jan 22, 2014 6.935 6.966 6.922 6.953 194,188 +0.01(+0.19%)
Jan 21, 2014 6.926 6.962 6.922 6.940 156,752 +0.00(+0.06%)
Jan 17, 2014 6.887 6.935 6.935 6.935 262,254 +0.01(+0.13%)
Jan 16, 2014 6.918 6.931 6.904 6.926 91,247 -0.01(-0.19%)
Jan 15, 2014 6.944 6.944 6.913 6.940 264,156 -0.00(-0.06%)
Jan 14, 2014 6.909 6.948 6.891 6.944 186,948 +0.01(+0.19%)
Jan 13, 2014 6.891 6.939 6.891 6.931 82,194 +0.00(+0.06%)
Jan 10, 2014 6.873 6.926 6.851 6.926 172,392 +0.04(+0.51%)
Jan 09, 2014 6.869 6.896 6.851 6.891 144,464 +0.01(+0.13%)
Jan 08, 2014 6.812 6.900 6.798 6.882 176,544 +0.05(+0.71%)
Jan 07, 2014 6.821 6.847 6.798 6.834 195,739 -0.00(-0.06%)
Jan 06, 2014 6.776 6.843 6.776 6.838 96,302 +0.05(+0.71%)
Jan 03, 2014 6.732 6.790 6.719 6.790 141,501 +0.04(+0.65%)
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.