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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 28, 2014 6.795 6.838 6.786 6.795 56,278 -0.02(-0.35%)
Nov 26, 2014 6.786 6.819 6.819 6.819 113,532 +0.03(+0.42%)
Nov 25, 2014 6.757 6.809 6.757 6.790 120,745 +0.03(+0.49%)
Nov 24, 2014 6.790 6.805 6.757 6.757 132,463 -0.05(-0.76%)
Nov 21, 2014 6.762 6.809 6.757 6.809 156,102 +0.05(+0.70%)
Nov 20, 2014 6.739 6.776 6.739 6.762 93,075 -0.01(-0.21%)
Nov 19, 2014 6.772 6.776 6.748 6.776 136,029 +0.02(+0.35%)
Nov 18, 2014 6.762 6.771 6.743 6.753 128,587 -0.01(-0.14%)
Nov 17, 2014 6.739 6.767 6.739 6.762 178,998 +0.01(+0.14%)
Nov 14, 2014 6.762 6.767 6.715 6.753 104,106 -0.01(-0.21%)
Nov 13, 2014 6.757 6.786 6.757 6.767 99,402 +0.01(+0.14%)
Nov 12, 2014 6.786 6.809 6.757 6.757 149,920 -0.04(-0.62%)
Nov 11, 2014 6.800 6.804 6.720 6.800 152,158 +0.00(+0.07%)
Nov 10, 2014 6.786 6.804 6.776 6.795 105,580 +0.01(+0.14%)
Nov 07, 2014 6.748 6.790 6.748 6.786 51,365 +0.03(+0.42%)
Nov 06, 2014 6.734 6.762 6.734 6.757 79,519 -0.00(-0.07%)
Nov 05, 2014 6.757 6.781 6.757 6.762 65,905 +0.01(+0.14%)
Nov 04, 2014 6.800 6.823 6.753 6.753 112,817 -0.04(-0.62%)
Nov 03, 2014 6.814 6.818 6.795 6.795 109,391 -0.01(-0.14%)
Oct 31, 2014 6.832 6.898 6.796 6.804 103,767 +0.00(+0.00%)
Oct 30, 2014 6.781 6.837 6.781 6.804 46,785 +0.00(+0.00%)
Oct 29, 2014 6.851 6.884 6.800 6.804 185,251 -0.05(-0.75%)
Oct 28, 2014 6.860 6.865 6.823 6.856 87,027 +0.01(+0.21%)
Oct 27, 2014 6.814 6.832 6.832 6.842 94,533 +0.01(+0.14%)
Oct 24, 2014 6.842 6.842 6.818 6.832 35,875 +0.00(+0.07%)
Oct 23, 2014 6.823 6.842 6.823 6.828 88,291 +0.03(+0.41%)
Oct 22, 2014 6.800 6.818 6.762 6.800 136,456 +0.00(+0.00%)
Oct 21, 2014 6.748 6.800 6.748 6.800 145,684 +0.05(+0.76%)
Oct 20, 2014 6.739 6.758 6.739 6.748 131,030 +0.00(+0.00%)
Oct 17, 2014 6.744 6.763 6.716 6.748 185,440 +0.02(+0.28%)
Oct 16, 2014 6.655 6.739 6.572 6.730 177,278 +0.03(+0.42%)
Oct 15, 2014 6.790 6.790 6.669 6.702 148,447 -0.10(-1.44%)
Oct 14, 2014 6.823 6.823 6.795 6.800 73,581 -0.02(-0.25%)
Oct 13, 2014 6.827 6.837 6.809 6.817 91,795 -0.02(-0.32%)
Oct 10, 2014 6.800 6.869 6.790 6.839 61,847 +0.04(+0.64%)
Oct 09, 2014 6.800 6.814 6.781 6.795 142,011 -0.00(-0.07%)
Oct 08, 2014 6.776 6.809 6.767 6.800 136,042 +0.01(+0.17%)
Oct 07, 2014 6.786 6.809 6.776 6.788 123,266 -0.01(-0.17%)
Oct 06, 2014 6.776 6.800 6.772 6.800 90,409 +0.00(+0.00%)
Oct 03, 2014 6.800 6.816 6.790 6.800 98,512 +0.00(+0.00%)
Oct 02, 2014 6.790 6.837 6.758 6.800 205,863 -0.00(-0.07%)
Oct 01, 2014 6.781 6.851 6.762 6.804 214,909 -0.02(-0.34%)
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%)
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.