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 )

10.90 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2014 6.997 7.020 6.988 7.011 114,805 +0.02(+0.33%)
Jun 27, 2014 6.961 6.988 6.961 6.988 56,140 +0.01(+0.20%)
Jun 26, 2014 6.956 6.993 6.951 6.974 113,280 +0.00(+0.07%)
Jun 25, 2014 6.974 6.983 6.965 6.970 67,023 -0.00(-0.07%)
Jun 24, 2014 6.979 6.979 6.961 6.974 46,808 -0.00(-0.07%)
Jun 23, 2014 6.974 6.979 6.965 6.979 44,637 +0.01(+0.20%)
Jun 20, 2014 6.965 6.965 6.952 6.965 47,677 -0.00(-0.07%)
Jun 19, 2014 7.002 7.002 6.961 6.970 76,944 +0.00(+0.07%)
Jun 18, 2014 6.933 6.965 6.883 6.965 81,626 +0.02(+0.33%)
Jun 17, 2014 6.974 6.977 6.929 6.942 80,510 -0.03(-0.39%)
Jun 16, 2014 6.988 6.997 6.956 6.970 97,867 -0.05(-0.65%)
Jun 13, 2014 6.965 7.015 6.965 7.015 101,589 +0.03(+0.39%)
Jun 12, 2014 6.938 6.988 6.938 6.988 66,988 +0.03(+0.39%)
Jun 11, 2014 6.942 6.961 6.942 6.961 131,792 +0.01(+0.20%)
Jun 10, 2014 6.938 6.947 6.929 6.947 96,038 +0.01(+0.13%)
Jun 06, 2014 6.911 6.942 6.879 6.938 97,171 +0.00(+0.00%)
Jun 05, 2014 6.906 6.938 6.888 6.938 63,787 +0.05(+0.73%)
Jun 04, 2014 6.902 6.915 6.874 6.888 168,775 -0.01(-0.20%)
Jun 03, 2014 6.902 6.911 6.893 6.902 131,775 -0.02(-0.33%)
Jun 02, 2014 6.947 6.952 6.890 6.924 120,717 -0.03(-0.39%)
May 30, 2014 6.938 6.952 6.938 6.952 108,836 +0.01(+0.13%)
May 29, 2014 6.947 6.952 6.938 6.942 91,905 -0.01(-0.13%)
May 28, 2014 6.938 6.952 6.938 6.952 87,584 +0.01(+0.13%)
May 27, 2014 6.952 6.952 6.933 6.942 129,173 -0.01(-0.13%)
May 23, 2014 6.947 6.952 6.952 6.952 67,789 +0.01(+0.13%)
May 22, 2014 6.952 6.952 6.933 6.943 49,211 +0.00(+0.00%)
May 21, 2014 6.906 6.950 6.888 6.942 208,678 +0.05(+0.73%)
May 20, 2014 6.906 6.911 6.888 6.892 115,119 -0.01(-0.20%)
May 19, 2014 6.879 6.906 6.878 6.906 190,597 +0.00(+0.00%)
May 16, 2014 6.906 6.915 6.892 6.906 115,555 +0.00(+0.00%)
May 15, 2014 6.897 6.906 6.893 6.906 85,485 +0.01(+0.13%)
May 14, 2014 6.911 6.933 6.892 6.897 269,267 -0.01(-0.20%)
May 13, 2014 6.874 6.915 6.874 6.911 163,473 +0.03(+0.46%)
May 12, 2014 6.870 6.879 6.861 6.879 167,394 +0.01(+0.20%)
May 09, 2014 6.861 6.879 6.861 6.865 479,481 -0.01(-0.13%)
May 08, 2014 6.861 6.874 6.861 6.874 87,610 +0.00(+0.07%)
May 07, 2014 6.852 6.879 6.847 6.870 146,341 +0.00(+0.00%)
May 06, 2014 6.843 6.874 6.843 6.870 194,644 +0.01(+0.20%)
May 05, 2014 6.861 6.861 6.847 6.856 101,946 -0.01(-0.20%)
May 02, 2014 6.852 6.870 6.847 6.870 142,021 +0.00(+0.07%)
May 01, 2014 6.847 6.879 6.847 6.865 173,711 +0.01(+0.13%)
Apr 30, 2014 6.852 6.870 6.852 6.856 165,804 +0.00(+0.00%)
Apr 29, 2014 6.865 6.874 6.843 6.856 222,698 -0.01(-0.13%)
Apr 28, 2014 6.888 6.911 6.865 6.865 149,485 -0.04(-0.52%)
Apr 25, 2014 6.852 6.915 6.852 6.902 53,200 +0.02(+0.33%)
Apr 24, 2014 6.879 6.879 6.847 6.879 146,086 -0.03(-0.46%)
Apr 23, 2014 6.847 6.920 6.847 6.911 59,864 +0.05(+0.72%)
Apr 22, 2014 6.843 6.865 6.843 6.861 77,817 +0.00(+0.07%)
Apr 21, 2014 6.811 6.856 6.811 6.856 124,679 +0.04(+0.60%)
Apr 17, 2014 6.789 6.816 6.816 6.816 125,837 +0.02(+0.26%)
Apr 16, 2014 6.793 6.807 6.780 6.798 226,543 +0.00(+0.00%)
Apr 15, 2014 6.802 6.811 6.793 6.798 179,123 -0.02(-0.26%)
Apr 14, 2014 6.816 6.820 6.811 6.816 148,067 +0.01(+0.13%)
Apr 11, 2014 6.798 6.816 6.798 6.807 136,793 +0.00(+0.07%)
Apr 10, 2014 6.807 6.820 6.802 6.802 101,393 +0.00(+0.00%)
Apr 09, 2014 6.789 6.811 6.789 6.802 198,324 +0.00(+0.00%)
Apr 08, 2014 6.825 6.827 6.789 6.802 114,634 -0.03(-0.46%)
Apr 07, 2014 6.825 6.840 6.825 6.834 100,560 -0.00(-0.07%)
Apr 04, 2014 6.789 6.852 6.789 6.838 255,000 +0.05(+0.79%)
Apr 03, 2014 6.780 6.802 6.780 6.784 198,351 -0.00(-0.07%)
Apr 02, 2014 6.816 6.834 6.784 6.789 245,592 -0.05(-0.72%)
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.