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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 6.786 6.827 6.781 6.827 136,199 +0.04(+0.55%)
Sep 29, 2014 6.758 6.794 6.758 6.790 56,995 +0.02(+0.27%)
Sep 26, 2014 6.781 6.832 6.767 6.772 81,307 -0.01(-0.21%)
Sep 25, 2014 6.786 6.800 6.776 6.786 96,591 -0.03(-0.48%)
Sep 24, 2014 6.786 6.823 6.786 6.818 99,489 +0.02(+0.34%)
Sep 23, 2014 6.772 6.845 6.772 6.795 121,554 -0.00(-0.07%)
Sep 22, 2014 6.800 6.823 6.800 6.800 75,347 -0.04(-0.54%)
Sep 19, 2014 6.851 6.879 6.804 6.837 125,129 +0.00(+0.00%)
Sep 18, 2014 6.818 6.847 6.818 6.837 109,831 +0.01(+0.20%)
Sep 17, 2014 6.860 6.874 6.818 6.823 124,571 -0.03(-0.41%)
Sep 16, 2014 6.837 6.855 6.791 6.851 103,644 +0.02(+0.27%)
Sep 15, 2014 6.837 6.851 6.832 6.832 103,530 -0.00(-0.07%)
Sep 12, 2014 6.855 6.855 6.832 6.837 28,959 -0.02(-0.27%)
Sep 11, 2014 6.841 6.874 6.841 6.855 122,779 -0.00(-0.07%)
Sep 10, 2014 6.846 6.860 6.828 6.860 120,306 -0.01(-0.13%)
Sep 09, 2014 6.892 6.902 6.855 6.869 126,235 -0.04(-0.54%)
Sep 08, 2014 6.915 6.920 6.897 6.906 68,268 +0.00(+0.00%)
Sep 05, 2014 6.892 6.911 6.888 6.906 86,434 +0.00(+0.00%)
Sep 04, 2014 6.925 6.925 6.888 6.906 142,348 -0.00(-0.07%)
Sep 03, 2014 6.902 6.915 6.892 6.911 88,557 +0.01(+0.13%)
Sep 02, 2014 6.902 6.902 6.892 6.902 51,687 -0.00(-0.07%)
Aug 29, 2014 6.892 6.906 6.906 6.906 83,446 +0.01(+0.20%)
Aug 28, 2014 6.837 6.892 6.832 6.892 173,065 +0.00(+0.07%)
Aug 27, 2014 6.883 6.906 6.869 6.888 162,085 +0.00(+0.01%)
Aug 26, 2014 6.878 6.888 6.855 6.887 88,386 +0.02(+0.33%)
Aug 25, 2014 6.902 6.911 6.860 6.865 85,353 -0.01(-0.13%)
Aug 22, 2014 6.892 6.897 6.869 6.874 92,937 -0.02(-0.27%)
Aug 21, 2014 6.925 6.925 6.883 6.892 190,325 -0.04(-0.52%)
Aug 20, 2014 6.925 6.939 6.906 6.928 66,156 +0.02(+0.32%)
Aug 19, 2014 6.934 6.957 6.902 6.906 96,698 +0.00(+0.00%)
Aug 18, 2014 6.925 6.957 6.906 6.906 64,234 -0.02(-0.33%)
Aug 15, 2014 6.911 6.943 6.906 6.929 131,738 +0.02(+0.33%)
Aug 14, 2014 6.888 6.911 6.883 6.906 91,816 +0.02(+0.33%)
Aug 13, 2014 6.920 6.920 6.883 6.883 120,848 -0.02(-0.33%)
Aug 12, 2014 6.920 6.925 6.906 6.906 142,549 -0.02(-0.27%)
Aug 11, 2014 6.892 6.925 6.892 6.925 67,383 +0.04(+0.53%)
Aug 08, 2014 6.837 6.897 6.805 6.888 139,959 +0.02(+0.27%)
Aug 07, 2014 6.846 6.879 6.837 6.869 56,959 +0.03(+0.47%)
Aug 06, 2014 6.800 6.846 6.800 6.837 199,809 +0.03(+0.47%)
Aug 05, 2014 6.860 6.883 6.800 6.805 87,842 -0.08(-1.14%)
Aug 04, 2014 6.911 6.925 6.842 6.883 349,985 -0.01(-0.13%)
Aug 01, 2014 6.892 6.906 6.874 6.892 112,547 +0.02(+0.27%)
Jul 31, 2014 6.897 6.938 6.874 6.874 214,372 -0.07(-0.99%)
Jul 30, 2014 7.003 7.007 6.934 6.943 230,050 -0.06(-0.85%)
Jul 29, 2014 7.012 7.026 7.003 7.003 59,197 -0.01(-0.20%)
Jul 28, 2014 7.026 7.035 7.007 7.017 71,035 -0.00(-0.07%)
Jul 25, 2014 7.017 7.026 7.012 7.021 92,442 +0.01(+0.13%)
Jul 24, 2014 7.012 7.030 7.003 7.012 107,042 -0.00(-0.07%)
Jul 23, 2014 7.021 7.026 7.007 7.017 80,041 -0.00(-0.07%)
Jul 22, 2014 7.007 7.021 7.003 7.021 59,847 +0.04(+0.53%)
Jul 21, 2014 6.989 6.989 6.980 6.984 63,906 -0.00(-0.07%)
Jul 18, 2014 6.998 6.998 6.984 6.989 75,610 +0.01(+0.13%)
Jul 17, 2014 6.998 7.003 6.971 6.980 101,835 -0.01(-0.13%)
Jul 16, 2014 6.989 6.993 6.966 6.989 132,857 -0.00(-0.07%)
Jul 15, 2014 6.998 7.007 6.961 6.993 125,312 -0.01(-0.13%)
Jul 14, 2014 6.980 7.007 6.975 7.003 96,396 +0.02(+0.26%)
Jul 11, 2014 6.993 6.998 6.971 6.984 145,651 -0.01(-0.20%)
Jul 10, 2014 6.993 7.004 6.984 6.998 58,082 +0.01(+0.13%)
Jul 09, 2014 6.993 6.994 6.971 6.989 86,271 -0.03(-0.39%)
Jul 08, 2014 6.993 7.016 6.993 7.016 131,858 +0.00(+0.00%)
Jul 07, 2014 6.984 7.016 6.984 7.016 78,951 +0.01(+0.20%)
Jul 03, 2014 7.007 7.003 7.003 7.003 94,948 +0.00(+0.00%)
Jul 02, 2014 6.984 7.003 6.966 7.003 112,008 +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.