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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2015 7.038 7.062 7.038 7.047 99,392 -0.01(-0.21%)
May 28, 2015 7.057 7.062 7.038 7.062 32,760 +0.00(+0.07%)
May 27, 2015 7.008 7.076 7.008 7.057 72,984 +0.03(+0.42%)
May 26, 2015 7.023 7.033 7.008 7.027 44,006 -0.01(-0.08%)
May 22, 2015 7.067 7.033 7.033 7.033 59,298 -0.02(-0.34%)
May 21, 2015 7.028 7.076 7.028 7.057 75,024 +0.02(+0.28%)
May 20, 2015 7.042 7.072 7.033 7.038 53,566 -0.02(-0.34%)
May 19, 2015 7.071 7.105 7.047 7.062 88,992 -0.01(-0.20%)
May 18, 2015 7.284 7.289 7.052 7.076 120,536 -0.01(-0.14%)
May 15, 2015 7.071 7.110 7.057 7.086 26,720 +0.02(+0.34%)
May 14, 2015 7.038 7.144 7.038 7.062 69,895 +0.02(+0.34%)
May 13, 2015 7.014 7.047 7.014 7.038 38,585 +0.01(+0.21%)
May 12, 2015 7.018 7.057 6.999 7.023 47,214 -0.02(-0.27%)
May 11, 2015 7.057 7.071 7.042 7.042 25,409 -0.03(-0.41%)
May 08, 2015 7.038 7.125 7.038 7.071 23,418 +0.02(+0.34%)
May 07, 2015 7.028 7.067 7.023 7.047 41,682 -0.02(-0.27%)
May 06, 2015 7.038 7.071 7.014 7.067 492,897 +0.01(+0.21%)
May 05, 2015 7.110 7.120 7.047 7.052 170,097 -0.06(-0.88%)
May 04, 2015 7.125 7.131 7.105 7.115 58,987 -0.03(-0.41%)
May 01, 2015 7.134 7.149 7.129 7.144 208,470 +0.02(+0.27%)
Apr 30, 2015 7.120 7.149 7.120 7.125 101,051 -0.00(-0.07%)
Apr 29, 2015 7.134 7.139 7.120 7.129 61,144 -0.00(-0.07%)
Apr 28, 2015 7.120 7.149 7.120 7.134 87,890 +0.02(+0.34%)
Apr 27, 2015 7.096 7.120 7.096 7.110 92,922 +0.02(+0.27%)
Apr 24, 2015 7.086 7.149 7.086 7.091 86,757 +0.01(+0.15%)
Apr 23, 2015 7.081 7.086 7.076 7.080 46,184 +0.00(+0.06%)
Apr 22, 2015 7.086 7.086 7.076 7.076 89,916 +0.00(+0.00%)
Apr 21, 2015 7.105 7.105 7.076 7.076 27,460 +0.00(+0.00%)
Apr 20, 2015 7.067 7.091 7.057 7.076 30,338 +0.01(+0.14%)
Apr 17, 2015 7.000 7.071 6.990 7.067 91,848 +0.06(+0.89%)
Apr 16, 2015 6.995 7.028 6.990 7.004 223,659 -0.00(-0.07%)
Apr 15, 2015 6.990 7.057 6.990 7.009 145,559 +0.01(+0.14%)
Apr 14, 2015 6.990 7.009 6.985 7.000 70,995 +0.01(+0.14%)
Apr 13, 2015 6.976 6.990 6.966 6.990 81,201 +0.00(+0.00%)
Apr 10, 2015 6.995 7.004 6.980 6.990 34,090 +0.01(+0.14%)
Apr 09, 2015 7.019 7.024 6.980 6.980 88,898 -0.04(-0.55%)
Apr 08, 2015 6.995 7.019 6.980 7.019 66,495 +0.03(+0.41%)
Apr 07, 2015 6.956 6.995 6.956 6.990 104,875 +0.02(+0.34%)
Apr 06, 2015 6.956 7.000 6.956 6.966 59,727 +0.01(+0.21%)
Apr 02, 2015 6.942 6.952 6.952 6.952 112,976 +0.01(+0.21%)
Apr 01, 2015 6.956 6.956 6.928 6.937 90,220 -0.01(-0.21%)
Mar 31, 2015 6.942 6.966 6.937 6.952 66,495 +0.01(+0.14%)
Mar 30, 2015 6.947 6.956 6.942 6.942 40,911 -0.03(-0.41%)
Mar 27, 2015 6.937 6.976 6.932 6.971 75,917 +0.03(+0.48%)
Mar 26, 2015 6.928 6.956 6.928 6.937 201,122 -0.00(-0.07%)
Mar 25, 2015 6.937 6.961 6.932 6.942 49,980 +0.00(+0.00%)
Mar 24, 2015 6.899 6.942 6.899 6.942 75,054 +0.02(+0.35%)
Mar 23, 2015 6.918 6.937 6.889 6.918 116,982 +0.00(+0.07%)
Mar 20, 2015 6.894 6.932 6.877 6.913 429,348 +0.03(+0.49%)
Mar 19, 2015 6.884 6.889 6.851 6.880 219,290 -0.01(-0.21%)
Mar 18, 2015 6.875 6.894 6.856 6.894 135,316 +0.02(+0.28%)
Mar 17, 2015 6.851 6.880 6.851 6.875 37,610 +0.02(+0.28%)
Mar 16, 2015 6.837 6.856 6.827 6.856 133,158 +0.03(+0.42%)
Mar 13, 2015 6.813 6.849 6.810 6.827 141,571 +0.02(+0.28%)
Mar 12, 2015 6.794 6.837 6.794 6.808 193,724 +0.00(+0.07%)
Mar 11, 2015 6.794 6.822 6.775 6.803 300,099 +0.03(+0.49%)
Mar 10, 2015 6.770 6.808 6.769 6.770 247,428 -0.02(-0.35%)
Mar 09, 2015 6.813 6.832 6.779 6.794 178,705 -0.01(-0.14%)
Mar 06, 2015 6.856 6.856 6.803 6.803 88,477 -0.04(-0.56%)
Mar 05, 2015 6.837 6.851 6.837 6.841 86,851 +0.00(+0.07%)
Mar 04, 2015 6.870 6.880 6.837 6.837 108,179 -0.03(-0.51%)
Mar 03, 2015 6.899 6.899 6.870 6.872 38,116 -0.02(-0.25%)
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.