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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 (%)
May 31, 2013 6.981 6.981 6.829 6.846 354,132 -0.12(-1.75%)
May 30, 2013 6.964 6.981 6.934 6.968 175,160 +0.03(+0.42%)
May 29, 2013 7.077 7.077 6.854 6.938 338,962 -0.14(-1.93%)
May 28, 2013 7.111 7.136 7.031 7.075 169,987 -0.04(-0.63%)
May 24, 2013 7.132 7.132 7.090 7.119 96,815 +0.00(+0.02%)
May 23, 2013 7.094 7.136 7.094 7.118 91,264 +0.02(+0.21%)
May 22, 2013 7.136 7.140 7.073 7.102 141,329 -0.02(-0.30%)
May 21, 2013 7.098 7.128 7.090 7.123 125,838 +0.04(+0.59%)
May 20, 2013 7.119 7.119 7.069 7.082 209,983 -0.03(-0.44%)
May 17, 2013 7.182 7.182 7.090 7.113 332,262 -0.05(-0.67%)
May 16, 2013 7.186 7.186 7.123 7.161 199,995 -0.01(-0.12%)
May 15, 2013 7.174 7.182 7.111 7.169 331,054 +0.03(+0.47%)
May 13, 2013 7.236 7.241 7.119 7.136 226,555 -0.07(-0.99%)
May 10, 2013 7.203 7.207 7.141 7.207 174,589 +0.03(+0.41%)
May 09, 2013 7.253 7.253 7.065 7.178 388,629 -0.08(-1.04%)
May 08, 2013 7.207 7.262 7.186 7.253 114,662 +0.03(+0.41%)
May 07, 2013 7.236 7.236 7.182 7.224 150,311 +0.01(+0.12%)
May 06, 2013 7.224 7.224 7.195 7.215 74,524 +0.01(+0.12%)
May 03, 2013 7.241 7.245 7.195 7.207 113,426 +0.00(+0.00%)
May 02, 2013 7.215 7.228 7.182 7.207 120,908 -0.03(-0.40%)
May 01, 2013 7.287 7.287 7.228 7.236 131,136 -0.04(-0.52%)
Apr 30, 2013 7.291 7.291 7.215 7.274 172,765 -0.00(-0.06%)
Apr 29, 2013 7.257 7.278 7.232 7.278 66,114 +0.00(+0.06%)
Apr 26, 2013 7.262 7.274 7.228 7.274 84,300 +0.03(+0.46%)
Apr 25, 2013 7.224 7.266 7.200 7.241 152,862 -0.00(-0.06%)
Apr 24, 2013 7.241 7.257 7.228 7.245 142,162 +0.02(+0.29%)
Apr 23, 2013 7.245 7.245 7.203 7.224 128,052 +0.02(+0.29%)
Apr 22, 2013 7.228 7.228 7.178 7.203 190,418 +0.00(+0.00%)
Apr 19, 2013 7.161 7.220 7.157 7.203 85,259 +0.02(+0.23%)
Apr 18, 2013 7.186 7.190 7.145 7.186 140,066 +0.00(+0.00%)
Apr 17, 2013 7.115 7.186 7.115 7.186 117,896 +0.03(+0.41%)
Apr 16, 2013 7.120 7.186 7.070 7.157 276,967 +0.06(+0.88%)
Apr 15, 2013 7.078 7.120 7.072 7.095 104,356 -0.02(-0.23%)
Apr 12, 2013 7.066 7.111 7.053 7.111 223,722 +0.03(+0.41%)
Apr 11, 2013 7.086 7.103 7.062 7.082 209,213 -0.02(-0.35%)
Apr 10, 2013 7.099 7.115 7.036 7.107 172,314 -0.01(-0.12%)
Apr 09, 2013 7.120 7.149 7.086 7.115 146,264 -0.02(-0.35%)
Apr 08, 2013 7.149 7.149 7.095 7.140 69,580 +0.00(+0.06%)
Apr 05, 2013 7.086 7.136 7.086 7.136 121,559 +0.03(+0.41%)
Apr 04, 2013 7.074 7.120 7.074 7.107 85,979 +0.02(+0.35%)
Apr 03, 2013 7.078 7.099 7.066 7.082 157,643 -0.02(-0.35%)
Apr 02, 2013 7.107 7.124 7.095 7.107 205,265 -0.02(-0.23%)
Apr 01, 2013 7.145 7.157 7.107 7.124 149,794 -0.05(-0.64%)
Mar 28, 2013 7.190 7.190 7.120 7.170 187,943 -0.02(-0.23%)
Mar 27, 2013 7.186 7.253 7.136 7.186 113,515 +0.03(+0.41%)
Mar 26, 2013 7.157 7.174 7.111 7.157 206,606 -0.02(-0.34%)
Mar 25, 2013 7.203 7.215 7.128 7.181 106,195 -0.03(-0.42%)
Mar 22, 2013 7.186 7.232 7.178 7.211 107,014 +0.04(+0.52%)
Mar 21, 2013 7.149 7.190 7.128 7.174 143,769 +0.03(+0.47%)
Mar 20, 2013 7.103 7.157 7.103 7.140 106,966 +0.00(+0.06%)
Mar 19, 2013 7.115 7.148 7.103 7.136 87,539 +0.03(+0.47%)
Mar 18, 2013 7.062 7.115 7.037 7.103 132,083 +0.03(+0.47%)
Mar 15, 2013 7.124 7.132 7.020 7.070 223,009 -0.07(-0.93%)
Mar 14, 2013 7.124 7.136 7.111 7.136 106,719 +0.00(+0.00%)
Mar 13, 2013 7.136 7.144 7.115 7.136 232,120 -0.03(-0.38%)
Mar 12, 2013 7.132 7.178 7.132 7.163 153,881 -0.00(-0.02%)
Mar 11, 2013 7.182 7.182 7.111 7.165 287,984 -0.01(-0.10%)
Mar 08, 2013 7.140 7.173 7.140 7.173 176,397 +0.01(+0.10%)
Mar 07, 2013 7.165 7.202 7.157 7.165 90,626 -0.02(-0.35%)
Mar 06, 2013 7.198 7.206 7.144 7.190 143,150 -0.00(-0.06%)
Mar 05, 2013 7.008 7.211 7.008 7.194 86,560 +0.02(+0.35%)
Mar 04, 2013 7.178 7.182 7.140 7.169 71,676 -0.02(-0.35%)
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.