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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 6.785 6.827 6.780 6.827 136,217 +0.04(+0.55%)
Sep 29, 2014 6.757 6.793 6.757 6.789 57,002 +0.02(+0.27%)
Sep 26, 2014 6.780 6.831 6.766 6.771 81,318 -0.01(-0.21%)
Sep 25, 2014 6.785 6.799 6.775 6.785 96,603 -0.03(-0.48%)
Sep 24, 2014 6.785 6.822 6.785 6.817 99,502 +0.02(+0.34%)
Sep 23, 2014 6.771 6.844 6.771 6.794 121,569 -0.00(-0.07%)
Sep 22, 2014 6.799 6.822 6.799 6.799 75,356 -0.04(-0.54%)
Sep 19, 2014 6.850 6.878 6.803 6.836 125,145 +0.00(+0.00%)
Sep 18, 2014 6.817 6.846 6.817 6.836 109,845 +0.01(+0.20%)
Sep 17, 2014 6.859 6.873 6.817 6.822 124,587 -0.03(-0.41%)
Sep 16, 2014 6.836 6.854 6.790 6.850 103,657 +0.02(+0.27%)
Sep 15, 2014 6.836 6.850 6.831 6.831 103,543 -0.00(-0.07%)
Sep 12, 2014 6.854 6.854 6.831 6.836 28,963 -0.02(-0.27%)
Sep 11, 2014 6.841 6.873 6.841 6.854 122,794 -0.00(-0.07%)
Sep 10, 2014 6.845 6.859 6.827 6.859 120,321 -0.01(-0.13%)
Sep 09, 2014 6.891 6.901 6.854 6.868 126,251 -0.04(-0.54%)
Sep 08, 2014 6.915 6.919 6.896 6.905 68,277 +0.00(+0.00%)
Sep 05, 2014 6.891 6.910 6.887 6.905 86,445 +0.00(+0.00%)
Sep 04, 2014 6.924 6.924 6.887 6.905 142,366 -0.00(-0.07%)
Sep 03, 2014 6.901 6.915 6.891 6.910 88,568 +0.01(+0.13%)
Sep 02, 2014 6.901 6.901 6.891 6.901 51,693 -0.00(-0.07%)
Aug 29, 2014 6.891 6.905 6.905 6.905 83,457 +0.01(+0.20%)
Aug 28, 2014 6.836 6.891 6.831 6.891 173,087 +0.00(+0.07%)
Aug 27, 2014 6.882 6.905 6.868 6.887 162,106 +0.00(+0.01%)
Aug 26, 2014 6.878 6.887 6.854 6.886 88,397 +0.02(+0.33%)
Aug 25, 2014 6.901 6.910 6.859 6.864 85,364 -0.01(-0.13%)
Aug 22, 2014 6.891 6.896 6.868 6.873 92,948 -0.02(-0.27%)
Aug 21, 2014 6.924 6.924 6.882 6.891 190,349 -0.04(-0.52%)
Aug 20, 2014 6.924 6.938 6.905 6.927 66,164 +0.02(+0.32%)
Aug 19, 2014 6.933 6.956 6.901 6.905 96,711 +0.00(+0.00%)
Aug 18, 2014 6.924 6.956 6.905 6.905 64,242 -0.02(-0.33%)
Aug 15, 2014 6.910 6.942 6.905 6.928 131,754 +0.02(+0.33%)
Aug 14, 2014 6.887 6.910 6.882 6.905 91,827 +0.02(+0.33%)
Aug 13, 2014 6.919 6.919 6.882 6.882 120,863 -0.02(-0.33%)
Aug 12, 2014 6.919 6.924 6.905 6.905 142,567 -0.02(-0.27%)
Aug 11, 2014 6.892 6.924 6.892 6.924 67,392 +0.04(+0.53%)
Aug 08, 2014 6.836 6.896 6.804 6.887 139,976 +0.02(+0.27%)
Aug 07, 2014 6.846 6.878 6.836 6.869 56,966 +0.03(+0.47%)
Aug 06, 2014 6.800 6.846 6.800 6.836 199,834 +0.03(+0.47%)
Aug 05, 2014 6.859 6.882 6.800 6.804 87,853 -0.08(-1.14%)
Aug 04, 2014 6.910 6.924 6.841 6.882 350,030 -0.01(-0.13%)
Aug 01, 2014 6.892 6.905 6.873 6.892 112,561 +0.02(+0.27%)
Jul 31, 2014 6.896 6.937 6.873 6.873 214,399 -0.07(-0.99%)
Jul 30, 2014 7.002 7.006 6.933 6.942 230,079 -0.06(-0.85%)
Jul 29, 2014 7.011 7.025 7.002 7.002 59,205 -0.01(-0.20%)
Jul 28, 2014 7.025 7.034 7.006 7.016 71,044 -0.00(-0.07%)
Jul 25, 2014 7.016 7.025 7.011 7.020 92,454 +0.01(+0.13%)
Jul 24, 2014 7.011 7.029 7.003 7.011 107,056 -0.00(-0.07%)
Jul 23, 2014 7.020 7.025 7.006 7.016 80,051 -0.00(-0.07%)
Jul 22, 2014 7.006 7.020 7.002 7.020 59,855 +0.04(+0.53%)
Jul 21, 2014 6.988 6.988 6.979 6.983 63,914 -0.00(-0.07%)
Jul 18, 2014 6.997 6.997 6.983 6.988 75,620 +0.01(+0.13%)
Jul 17, 2014 6.997 7.002 6.970 6.979 101,848 -0.01(-0.13%)
Jul 16, 2014 6.988 6.993 6.965 6.988 132,874 -0.00(-0.07%)
Jul 15, 2014 6.997 7.006 6.961 6.993 125,328 -0.01(-0.13%)
Jul 14, 2014 6.979 7.006 6.974 7.002 96,408 +0.02(+0.26%)
Jul 11, 2014 6.993 6.997 6.970 6.983 145,670 -0.01(-0.20%)
Jul 10, 2014 6.993 7.004 6.983 6.997 58,089 +0.01(+0.13%)
Jul 09, 2014 6.993 6.994 6.970 6.988 86,282 -0.03(-0.39%)
Jul 08, 2014 6.993 7.015 6.993 7.015 131,874 +0.00(+0.00%)
Jul 07, 2014 6.983 7.015 6.983 7.015 78,961 +0.01(+0.20%)
Jul 03, 2014 7.006 7.002 7.002 7.002 94,960 +0.00(+0.00%)
Jul 02, 2014 6.983 7.002 6.965 7.002 112,022 +0.00(+0.07%)
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.