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 )

10.47 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 6.836 6.879 6.832 6.879 135,186 +0.04(+0.55%)
Sep 29, 2014 6.808 6.845 6.808 6.841 56,571 +0.02(+0.27%)
Sep 26, 2014 6.832 6.883 6.818 6.822 80,702 -0.01(-0.21%)
Sep 25, 2014 6.836 6.851 6.827 6.836 95,872 -0.03(-0.48%)
Sep 24, 2014 6.836 6.874 6.836 6.869 98,749 +0.02(+0.34%)
Sep 23, 2014 6.822 6.896 6.822 6.846 120,650 -0.00(-0.07%)
Sep 22, 2014 6.851 6.874 6.851 6.851 74,786 -0.04(-0.54%)
Sep 19, 2014 6.902 6.930 6.855 6.888 124,199 +0.00(+0.00%)
Sep 18, 2014 6.869 6.898 6.869 6.888 109,014 +0.01(+0.20%)
Sep 17, 2014 6.911 6.925 6.869 6.874 123,644 -0.03(-0.41%)
Sep 16, 2014 6.888 6.907 6.841 6.902 102,873 +0.02(+0.27%)
Sep 15, 2014 6.888 6.902 6.883 6.883 102,760 -0.00(-0.07%)
Sep 12, 2014 6.907 6.907 6.883 6.888 28,744 -0.02(-0.27%)
Sep 11, 2014 6.893 6.925 6.893 6.907 121,865 -0.00(-0.07%)
Sep 10, 2014 6.897 6.911 6.879 6.911 119,411 -0.01(-0.13%)
Sep 09, 2014 6.944 6.953 6.906 6.921 125,296 -0.04(-0.54%)
Sep 08, 2014 6.967 6.972 6.949 6.958 67,760 +0.00(+0.00%)
Sep 05, 2014 6.944 6.963 6.939 6.958 85,791 +0.00(+0.00%)
Sep 04, 2014 6.977 6.977 6.939 6.958 141,289 -0.00(-0.07%)
Sep 03, 2014 6.953 6.967 6.944 6.963 87,898 +0.01(+0.13%)
Sep 02, 2014 6.953 6.953 6.944 6.953 51,302 -0.00(-0.07%)
Aug 29, 2014 6.944 6.958 6.958 6.958 82,826 +0.01(+0.20%)
Aug 28, 2014 6.888 6.944 6.883 6.944 171,778 +0.00(+0.07%)
Aug 27, 2014 6.935 6.958 6.921 6.939 160,879 +0.00(+0.01%)
Aug 26, 2014 6.930 6.939 6.907 6.939 87,729 +0.02(+0.33%)
Aug 25, 2014 6.953 6.963 6.911 6.916 84,718 -0.01(-0.13%)
Aug 22, 2014 6.944 6.949 6.921 6.925 92,245 -0.02(-0.27%)
Aug 21, 2014 6.977 6.977 6.935 6.944 188,909 -0.04(-0.52%)
Aug 20, 2014 6.977 6.991 6.958 6.980 65,664 +0.02(+0.32%)
Aug 19, 2014 6.986 7.009 6.953 6.958 95,979 +0.00(+0.00%)
Aug 18, 2014 6.976 7.009 6.958 6.958 63,756 -0.02(-0.33%)
Aug 15, 2014 6.963 6.995 6.958 6.981 130,758 +0.02(+0.33%)
Aug 14, 2014 6.939 6.963 6.935 6.958 91,133 +0.02(+0.33%)
Aug 13, 2014 6.972 6.972 6.935 6.935 119,949 -0.02(-0.33%)
Aug 12, 2014 6.972 6.976 6.958 6.958 141,488 -0.02(-0.27%)
Aug 11, 2014 6.944 6.976 6.944 6.976 66,882 +0.04(+0.53%)
Aug 08, 2014 6.888 6.949 6.856 6.939 138,917 +0.02(+0.27%)
Aug 07, 2014 6.898 6.930 6.888 6.921 56,536 +0.03(+0.47%)
Aug 06, 2014 6.851 6.898 6.851 6.888 198,322 +0.03(+0.47%)
Aug 05, 2014 6.912 6.935 6.851 6.856 87,189 -0.08(-1.14%)
Aug 04, 2014 6.963 6.976 6.893 6.935 347,382 -0.01(-0.13%)
Aug 01, 2014 6.944 6.958 6.926 6.944 111,709 +0.02(+0.27%)
Jul 31, 2014 6.949 6.990 6.926 6.926 212,777 -0.07(-0.99%)
Jul 30, 2014 7.055 7.060 6.986 6.995 228,339 -0.06(-0.85%)
Jul 29, 2014 7.064 7.078 7.055 7.055 58,757 -0.01(-0.20%)
Jul 28, 2014 7.078 7.088 7.060 7.069 70,507 -0.00(-0.07%)
Jul 25, 2014 7.069 7.078 7.064 7.074 91,754 +0.01(+0.13%)
Jul 24, 2014 7.064 7.083 7.056 7.064 106,246 -0.00(-0.07%)
Jul 23, 2014 7.074 7.078 7.060 7.069 79,446 -0.00(-0.07%)
Jul 22, 2014 7.060 7.074 7.055 7.074 59,402 +0.04(+0.53%)
Jul 21, 2014 7.041 7.041 7.032 7.037 63,431 -0.00(-0.07%)
Jul 18, 2014 7.051 7.051 7.037 7.041 75,048 +0.01(+0.13%)
Jul 17, 2014 7.051 7.055 7.023 7.032 101,077 -0.01(-0.13%)
Jul 16, 2014 7.041 7.046 7.018 7.041 131,869 -0.00(-0.07%)
Jul 15, 2014 7.051 7.060 7.014 7.046 124,380 -0.01(-0.13%)
Jul 14, 2014 7.032 7.060 7.027 7.055 95,679 +0.02(+0.26%)
Jul 11, 2014 7.046 7.051 7.023 7.037 144,568 -0.01(-0.20%)
Jul 10, 2014 7.046 7.057 7.037 7.051 57,650 +0.01(+0.13%)
Jul 09, 2014 7.046 7.047 7.023 7.041 85,630 -0.03(-0.39%)
Jul 08, 2014 7.046 7.069 7.046 7.069 130,877 +0.00(+0.00%)
Jul 07, 2014 7.037 7.069 7.037 7.069 78,364 +0.01(+0.20%)
Jul 03, 2014 7.060 7.055 7.055 7.055 94,242 +0.00(+0.00%)
Jul 02, 2014 7.037 7.055 7.018 7.055 111,175 +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.