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 )

10.60 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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 (%)
Mar 31, 2016 7.043 7.043 6.896 6.980 156,079 -0.04(-0.52%)
Mar 30, 2016 6.969 7.017 6.969 7.017 70,108 +0.06(+0.90%)
Mar 29, 2016 6.949 6.975 6.917 6.954 30,774 +0.03(+0.38%)
Mar 28, 2016 6.912 7.011 6.912 6.928 60,644 -0.01(-0.15%)
Mar 24, 2016 6.959 6.938 6.938 6.938 52,175 -0.05(-0.65%)
Mar 23, 2016 6.985 7.011 6.980 6.984 74,022 -0.01(-0.10%)
Mar 22, 2016 6.969 6.996 6.928 6.990 128,617 +0.00(+0.00%)
Mar 21, 2016 6.923 6.990 6.923 6.990 36,434 +0.05(+0.67%)
Mar 18, 2016 6.985 7.042 6.944 6.944 56,144 -0.02(-0.34%)
Mar 17, 2016 6.954 6.970 6.944 6.967 33,680 +0.02(+0.34%)
Mar 16, 2016 6.970 6.980 6.929 6.944 46,239 -0.01(-0.15%)
Mar 15, 2016 6.933 6.954 6.912 6.954 124,329 +0.05(+0.68%)
Mar 14, 2016 6.907 6.954 6.872 6.907 232,929 +0.01(+0.15%)
Mar 11, 2016 6.850 6.912 6.850 6.897 77,493 +0.05(+0.70%)
Mar 10, 2016 6.892 6.918 6.840 6.849 115,147 -0.01(-0.17%)
Mar 09, 2016 6.902 6.923 6.854 6.860 92,886 -0.03(-0.38%)
Mar 08, 2016 6.860 6.918 6.860 6.886 88,770 -0.02(-0.23%)
Mar 07, 2016 6.850 6.959 6.847 6.902 115,472 -0.02(-0.23%)
Mar 04, 2016 6.772 6.918 6.772 6.918 44,043 +0.12(+1.84%)
Mar 03, 2016 6.746 6.798 6.746 6.793 56,151 +0.06(+0.85%)
Mar 02, 2016 6.757 6.757 6.715 6.736 43,187 -0.01(-0.08%)
Mar 01, 2016 6.684 6.741 6.684 6.741 54,630 +0.05(+0.78%)
Feb 29, 2016 6.715 6.731 6.668 6.689 43,583 -0.02(-0.31%)
Feb 26, 2016 6.710 6.714 6.705 6.710 5,183 +0.01(+0.16%)
Feb 25, 2016 6.715 6.715 6.689 6.699 19,131 +0.01(+0.16%)
Feb 24, 2016 6.606 6.699 6.606 6.689 44,322 +0.01(+0.16%)
Feb 23, 2016 6.673 6.679 6.627 6.679 75,059 +0.02(+0.31%)
Feb 22, 2016 6.694 6.694 6.590 6.658 52,604 +0.04(+0.55%)
Feb 19, 2016 6.590 6.642 6.585 6.621 67,921 +0.01(+0.08%)
Feb 18, 2016 6.637 6.668 6.595 6.616 23,908 -0.02(-0.31%)
Feb 17, 2016 6.616 6.637 6.585 6.637 36,398 +0.06(+0.86%)
Feb 16, 2016 6.601 6.606 6.518 6.580 71,227 +0.03(+0.39%)
Feb 12, 2016 6.565 6.554 6.554 6.554 58,128 +0.05(+0.71%)
Feb 11, 2016 6.560 6.592 6.482 6.508 60,256 -0.11(-1.64%)
Feb 10, 2016 6.606 6.622 6.580 6.616 86,274 +0.04(+0.55%)
Feb 09, 2016 6.544 6.618 6.487 6.580 113,845 -0.03(-0.39%)
Feb 08, 2016 6.647 6.707 6.544 6.606 74,437 -0.10(-1.46%)
Feb 05, 2016 6.694 6.704 6.627 6.704 81,554 -0.03(-0.46%)
Feb 04, 2016 6.709 6.740 6.647 6.735 88,018 +0.01(+0.15%)
Feb 03, 2016 6.678 6.725 6.627 6.725 60,438 +0.04(+0.62%)
Feb 02, 2016 6.735 6.735 6.622 6.683 63,290 -0.05(-0.76%)
Feb 01, 2016 6.704 6.740 6.652 6.735 96,391 +0.00(+0.07%)
Jan 29, 2016 6.730 6.731 6.611 6.730 61,521 +0.05(+0.77%)
Jan 28, 2016 6.694 6.745 6.632 6.678 158,823 -0.01(-0.08%)
Jan 27, 2016 6.720 6.740 6.668 6.683 60,581 -0.06(-0.92%)
Jan 26, 2016 6.756 6.756 6.663 6.745 101,994 -0.01(-0.15%)
Jan 25, 2016 6.714 6.756 6.699 6.756 19,304 +0.03(+0.38%)
Jan 22, 2016 6.745 6.787 6.689 6.730 20,440 -0.02(-0.23%)
Jan 21, 2016 6.560 6.781 6.547 6.745 110,576 +0.24(+3.73%)
Jan 20, 2016 6.565 6.565 6.482 6.503 127,402 -0.06(-0.94%)
Jan 19, 2016 6.606 6.636 6.498 6.565 123,753 -0.04(-0.62%)
Jan 15, 2016 6.631 6.606 6.606 6.606 29,270 -0.08(-1.15%)
Jan 14, 2016 6.698 6.724 6.636 6.683 55,451 -0.02(-0.23%)
Jan 13, 2016 6.765 6.806 6.688 6.698 48,701 -0.07(-0.98%)
Jan 12, 2016 6.759 6.775 6.729 6.765 57,018 +0.02(+0.23%)
Jan 11, 2016 6.739 6.811 6.736 6.749 261,976 -0.01(-0.15%)
Jan 08, 2016 6.754 6.790 6.749 6.759 47,602 -0.00(-0.02%)
Jan 07, 2016 6.795 6.821 6.734 6.761 68,554 -0.07(-1.03%)
Jan 06, 2016 6.847 6.908 6.831 6.831 113,466 -0.04(-0.60%)
Jan 05, 2016 6.882 6.913 6.836 6.872 82,602 -0.02(-0.22%)
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.