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: 2:12 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 31, 2016 7.107 7.112 7.091 7.102 17,144 +0.01(+0.15%)
May 27, 2016 7.070 7.091 7.091 7.091 26,212 +0.01(+0.15%)
May 26, 2016 7.049 7.097 7.049 7.081 44,162 +0.03(+0.45%)
May 25, 2016 7.065 7.065 7.044 7.049 54,703 -0.01(-0.07%)
May 24, 2016 7.039 7.060 7.023 7.055 83,136 +0.00(+0.00%)
May 23, 2016 7.065 7.065 7.039 7.055 45,312 -0.02(-0.22%)
May 20, 2016 7.091 7.112 6.997 7.070 81,177 -0.00(-0.00%)
May 19, 2016 6.997 7.070 6.908 7.070 131,353 +0.06(+0.82%)
May 18, 2016 7.034 7.034 6.966 7.013 104,127 +0.03(+0.37%)
May 17, 2016 7.002 7.023 6.976 6.987 79,056 -0.01(-0.07%)
May 16, 2016 7.008 7.023 6.929 6.992 558,358 +0.01(+0.07%)
May 13, 2016 6.997 7.008 6.981 6.987 49,141 -0.02(-0.30%)
May 12, 2016 7.029 7.039 6.976 7.008 88,688 +0.00(+0.00%)
May 11, 2016 7.039 7.076 6.981 7.008 163,604 -0.03(-0.45%)
May 10, 2016 7.034 7.044 6.987 7.039 86,655 +0.02(+0.30%)
May 09, 2016 7.023 7.023 6.882 7.018 60,100 +0.01(+0.07%)
May 06, 2016 7.049 7.049 7.008 7.013 49,606 -0.03(-0.37%)
May 05, 2016 7.081 7.081 7.034 7.039 57,660 -0.03(-0.37%)
May 04, 2016 7.044 7.065 7.029 7.065 57,098 +0.02(+0.30%)
May 03, 2016 7.081 7.081 7.039 7.044 39,575 -0.02(-0.30%)
May 02, 2016 7.086 7.103 7.060 7.065 116,084 -0.01(-0.15%)
Apr 29, 2016 7.097 7.106 7.055 7.076 65,800 +0.01(+0.07%)
Apr 28, 2016 7.128 7.128 7.060 7.070 42,517 -0.04(-0.52%)
Apr 27, 2016 7.112 7.115 7.097 7.107 40,802 +0.01(+0.07%)
Apr 26, 2016 7.112 7.112 7.060 7.102 50,377 +0.02(+0.30%)
Apr 25, 2016 7.086 7.107 7.060 7.081 104,517 +0.01(+0.07%)
Apr 22, 2016 7.065 7.081 7.065 7.076 67,210 +0.00(+0.00%)
Apr 21, 2016 7.070 7.081 7.039 7.076 243,624 +0.03(+0.45%)
Apr 20, 2016 7.081 7.081 7.029 7.044 121,666 +0.00(+0.00%)
Apr 19, 2016 7.013 7.044 6.997 7.044 48,746 +0.06(+0.82%)
Apr 18, 2016 6.992 6.992 6.974 6.987 51,495 +0.01(+0.15%)
Apr 15, 2016 6.997 6.997 6.957 6.977 108,368 +0.01(+0.07%)
Apr 14, 2016 6.997 6.997 6.951 6.971 82,325 -0.03(-0.45%)
Apr 13, 2016 6.977 7.003 6.971 7.003 32,765 +0.05(+0.75%)
Apr 12, 2016 6.982 6.987 6.940 6.951 71,135 -0.01(-0.07%)
Apr 11, 2016 6.940 6.961 6.930 6.956 32,921 +0.03(+0.37%)
Apr 08, 2016 6.946 6.964 6.904 6.930 26,972 -0.01(-0.07%)
Apr 07, 2016 6.899 6.939 6.899 6.935 40,287 -0.02(-0.30%)
Apr 06, 2016 6.909 6.966 6.873 6.956 117,054 +0.04(+0.60%)
Apr 05, 2016 6.894 6.925 6.847 6.914 101,173 +0.01(+0.08%)
Apr 04, 2016 6.971 6.971 6.878 6.909 66,552 -0.05(-0.70%)
Apr 01, 2016 6.935 6.961 6.930 6.958 97,336 +0.03(+0.41%)
Mar 31, 2016 6.992 6.992 6.847 6.930 157,205 -0.04(-0.52%)
Mar 30, 2016 6.920 6.966 6.920 6.966 70,614 +0.06(+0.90%)
Mar 29, 2016 6.899 6.925 6.868 6.904 30,996 +0.03(+0.38%)
Mar 28, 2016 6.862 6.961 6.862 6.878 61,081 -0.01(-0.15%)
Mar 24, 2016 6.909 6.888 6.888 6.888 52,552 -0.05(-0.65%)
Mar 23, 2016 6.935 6.961 6.930 6.934 74,556 -0.01(-0.10%)
Mar 22, 2016 6.920 6.946 6.878 6.940 129,545 +0.00(+0.00%)
Mar 21, 2016 6.873 6.940 6.873 6.940 36,697 +0.05(+0.67%)
Mar 18, 2016 6.935 6.992 6.894 6.894 56,549 -0.02(-0.34%)
Mar 17, 2016 6.904 6.920 6.894 6.917 33,923 +0.02(+0.34%)
Mar 16, 2016 6.920 6.930 6.879 6.894 46,572 -0.01(-0.15%)
Mar 15, 2016 6.884 6.904 6.863 6.904 125,226 +0.05(+0.68%)
Mar 14, 2016 6.858 6.904 6.823 6.858 234,610 +0.01(+0.15%)
Mar 11, 2016 6.801 6.863 6.801 6.847 78,052 +0.05(+0.70%)
Mar 10, 2016 6.842 6.868 6.791 6.800 115,978 -0.01(-0.17%)
Mar 09, 2016 6.853 6.873 6.805 6.811 93,556 -0.03(-0.38%)
Mar 08, 2016 6.811 6.868 6.811 6.837 89,411 -0.02(-0.23%)
Mar 07, 2016 6.801 6.909 6.798 6.853 116,306 -0.02(-0.23%)
Mar 04, 2016 6.724 6.868 6.724 6.868 44,361 +0.12(+1.84%)
Mar 03, 2016 6.698 6.749 6.698 6.744 56,557 +0.06(+0.85%)
Mar 02, 2016 6.708 6.708 6.667 6.688 43,499 -0.01(-0.08%)
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.