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 )

10.81 -0.04 (-0.37%)
Streaming Delayed Price Updated: 12:22 PM 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 30, 2014 6.889 6.903 6.889 6.903 109,608 +0.01(+0.13%)
May 29, 2014 6.898 6.903 6.889 6.894 92,556 -0.01(-0.13%)
May 28, 2014 6.889 6.903 6.889 6.903 88,205 +0.01(+0.13%)
May 27, 2014 6.903 6.903 6.885 6.894 130,089 -0.01(-0.13%)
May 23, 2014 6.898 6.903 6.903 6.903 68,269 +0.01(+0.13%)
May 22, 2014 6.903 6.903 6.885 6.894 49,559 +0.00(+0.00%)
May 21, 2014 6.857 6.901 6.839 6.894 210,157 +0.05(+0.73%)
May 20, 2014 6.857 6.862 6.839 6.844 115,935 -0.01(-0.20%)
May 19, 2014 6.831 6.857 6.830 6.857 191,948 +0.00(+0.00%)
May 16, 2014 6.857 6.866 6.844 6.857 116,374 +0.00(+0.00%)
May 15, 2014 6.848 6.857 6.844 6.857 86,090 +0.01(+0.13%)
May 14, 2014 6.862 6.884 6.844 6.848 271,176 -0.01(-0.20%)
May 13, 2014 6.826 6.866 6.826 6.862 164,632 +0.03(+0.46%)
May 12, 2014 6.822 6.831 6.813 6.831 168,581 +0.01(+0.20%)
May 09, 2014 6.813 6.831 6.813 6.817 482,879 -0.01(-0.13%)
May 08, 2014 6.813 6.826 6.813 6.826 88,231 +0.00(+0.07%)
May 07, 2014 6.804 6.831 6.799 6.822 147,378 +0.00(+0.00%)
May 06, 2014 6.795 6.826 6.795 6.822 196,024 +0.01(+0.20%)
May 05, 2014 6.813 6.813 6.799 6.808 102,668 -0.01(-0.20%)
May 02, 2014 6.804 6.822 6.799 6.822 143,028 +0.00(+0.07%)
May 01, 2014 6.799 6.831 6.799 6.817 174,942 +0.01(+0.13%)
Apr 30, 2014 6.804 6.822 6.804 6.808 166,980 +0.00(+0.00%)
Apr 29, 2014 6.817 6.826 6.795 6.808 224,276 -0.01(-0.13%)
Apr 28, 2014 6.839 6.862 6.817 6.817 150,544 -0.04(-0.52%)
Apr 25, 2014 6.804 6.866 6.804 6.853 53,577 +0.02(+0.33%)
Apr 24, 2014 6.831 6.831 6.799 6.831 147,122 -0.03(-0.46%)
Apr 23, 2014 6.799 6.871 6.799 6.862 60,288 +0.05(+0.72%)
Apr 22, 2014 6.795 6.817 6.795 6.813 78,369 +0.00(+0.07%)
Apr 21, 2014 6.763 6.808 6.763 6.808 125,563 +0.04(+0.60%)
Apr 17, 2014 6.741 6.768 6.768 6.768 126,729 +0.02(+0.26%)
Apr 16, 2014 6.745 6.759 6.732 6.750 228,148 +0.00(+0.00%)
Apr 15, 2014 6.754 6.763 6.745 6.750 180,393 -0.02(-0.26%)
Apr 14, 2014 6.768 6.772 6.763 6.768 149,116 +0.01(+0.13%)
Apr 11, 2014 6.750 6.768 6.750 6.759 137,762 +0.00(+0.07%)
Apr 10, 2014 6.759 6.772 6.754 6.754 102,112 +0.00(+0.00%)
Apr 09, 2014 6.741 6.763 6.741 6.754 199,730 +0.00(+0.00%)
Apr 08, 2014 6.777 6.779 6.741 6.754 115,447 -0.03(-0.46%)
Apr 07, 2014 6.777 6.792 6.777 6.786 101,273 -0.00(-0.07%)
Apr 04, 2014 6.741 6.803 6.741 6.790 256,807 +0.05(+0.79%)
Apr 03, 2014 6.732 6.754 6.732 6.737 199,757 -0.00(-0.07%)
Apr 02, 2014 6.768 6.786 6.737 6.741 247,333 -0.05(-0.72%)
Apr 01, 2014 6.750 6.790 6.750 6.790 176,434 +0.02(+0.26%)
Mar 31, 2014 6.754 6.772 6.741 6.772 117,593 +0.00(+0.00%)
Mar 28, 2014 6.737 6.772 6.723 6.772 118,152 +0.05(+0.73%)
Mar 27, 2014 6.741 6.745 6.723 6.723 107,832 -0.03(-0.40%)
Mar 26, 2014 6.763 6.763 6.741 6.750 75,959 -0.02(-0.26%)
Mar 25, 2014 6.750 6.772 6.750 6.768 138,285 +0.01(+0.13%)
Mar 24, 2014 6.781 6.781 6.728 6.759 142,197 -0.00(-0.07%)
Mar 21, 2014 6.754 6.772 6.723 6.763 136,919 +0.02(+0.26%)
Mar 20, 2014 6.759 6.761 6.714 6.745 132,821 -0.02(-0.26%)
Mar 19, 2014 6.759 6.777 6.741 6.763 283,362 +0.01(+0.13%)
Mar 18, 2014 6.746 6.799 6.746 6.754 355,187 +0.00(+0.07%)
Mar 17, 2014 6.732 6.768 6.728 6.750 304,206 +0.02(+0.26%)
Mar 14, 2014 6.746 6.746 6.715 6.732 141,057 -0.01(-0.13%)
Mar 13, 2014 6.706 6.741 6.706 6.741 122,458 +0.03(+0.40%)
Mar 12, 2014 6.701 6.741 6.697 6.715 150,913 +0.00(+0.07%)
Mar 11, 2014 6.697 6.719 6.697 6.710 165,610 -0.01(-0.13%)
Mar 10, 2014 6.715 6.746 6.715 6.719 156,630 -0.01(-0.20%)
Mar 07, 2014 6.768 6.768 6.723 6.732 119,306 -0.04(-0.65%)
Mar 06, 2014 6.759 6.781 6.754 6.777 90,173 +0.02(+0.26%)
Mar 05, 2014 6.759 6.772 6.741 6.759 122,415 -0.01(-0.13%)
Mar 04, 2014 6.737 6.781 6.728 6.768 117,903 +0.02(+0.26%)
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.