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 )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2012 6.962 6.970 6.852 6.868 224,502 -0.07(-1.06%)
Nov 29, 2012 6.962 6.962 6.921 6.941 151,396 +0.01(+0.17%)
Nov 28, 2012 6.937 6.941 6.897 6.930 147,492 -0.01(-0.11%)
Nov 27, 2012 6.921 6.962 6.872 6.937 136,045 +0.05(+0.71%)
Nov 26, 2012 6.950 6.970 6.880 6.888 122,281 -0.08(-1.17%)
Nov 23, 2012 6.998 6.998 6.929 6.970 57,664 +0.00(+0.00%)
Nov 21, 2012 6.962 6.986 6.941 6.970 124,533 +0.04(+0.65%)
Nov 20, 2012 6.929 6.954 6.917 6.925 155,137 +0.02(+0.30%)
Nov 19, 2012 6.868 6.937 6.856 6.905 122,282 +0.08(+1.13%)
Nov 16, 2012 6.653 6.828 6.644 6.828 158,460 +0.20(+3.00%)
Nov 15, 2012 6.710 6.730 6.572 6.629 315,699 -0.10(-1.51%)
Nov 14, 2012 6.937 6.966 6.683 6.730 392,111 -0.24(-3.49%)
Nov 13, 2012 7.014 7.030 6.974 6.974 98,955 -0.06(-0.92%)
Nov 12, 2012 7.055 7.055 7.010 7.039 130,658 +0.00(+0.06%)
Nov 09, 2012 7.071 7.075 7.014 7.034 95,332 -0.02(-0.34%)
Nov 08, 2012 7.083 7.083 7.039 7.059 109,538 -0.01(-0.17%)
Nov 07, 2012 7.039 7.083 7.018 7.071 143,434 +0.00(+0.00%)
Nov 06, 2012 7.075 7.075 7.047 7.071 82,316 +0.01(+0.17%)
Nov 05, 2012 7.059 7.059 7.034 7.059 121,754 +0.02(+0.23%)
Nov 02, 2012 7.063 7.067 7.026 7.043 82,292 +0.00(+0.00%)
Nov 01, 2012 7.047 7.055 7.010 7.043 197,116 +0.02(+0.29%)
Oct 31, 2012 7.091 7.091 7.014 7.022 121,500 -0.07(-0.97%)
Oct 26, 2012 7.124 7.091 7.091 7.091 222,224 -0.03(-0.40%)
Oct 25, 2012 7.217 7.217 7.030 7.120 307,473 -0.04(-0.62%)
Oct 24, 2012 7.136 7.176 7.136 7.164 104,679 +0.05(+0.74%)
Oct 23, 2012 7.107 7.124 7.099 7.112 102,894 +0.04(+0.52%)
Oct 19, 2012 7.091 7.111 7.071 7.075 88,941 -0.00(-0.06%)
Oct 18, 2012 7.079 7.079 7.034 7.079 103,762 +0.01(+0.11%)
Oct 17, 2012 7.119 7.123 7.035 7.071 101,042 -0.02(-0.28%)
Oct 16, 2012 6.998 7.107 6.998 7.091 186,176 +0.05(+0.75%)
Oct 15, 2012 7.047 7.047 7.010 7.039 131,260 +0.01(+0.11%)
Oct 12, 2012 7.095 7.095 7.031 7.031 109,015 -0.04(-0.51%)
Oct 11, 2012 6.998 7.067 6.998 7.067 121,949 +0.03(+0.40%)
Oct 10, 2012 7.152 7.160 7.031 7.039 80,634 -0.09(-1.30%)
Oct 09, 2012 7.204 7.204 7.123 7.131 93,758 -0.04(-0.56%)
Oct 08, 2012 7.208 7.208 7.172 7.172 67,343 -0.00(-0.06%)
Oct 05, 2012 7.160 7.188 7.160 7.176 142,439 +0.03(+0.40%)
Oct 04, 2012 7.140 7.148 7.103 7.148 91,832 -0.02(-0.23%)
Oct 03, 2012 7.152 7.164 7.144 7.164 101,136 +0.03(+0.45%)
Oct 02, 2012 7.144 7.152 7.127 7.131 42,517 -0.00(-0.06%)
Oct 01, 2012 7.148 7.152 7.111 7.136 88,686 +0.03(+0.40%)
Sep 28, 2012 7.103 7.115 7.085 7.107 107,617 +0.02(+0.34%)
Sep 27, 2012 7.103 7.103 7.047 7.083 116,762 +0.02(+0.23%)
Sep 26, 2012 7.039 7.099 7.039 7.067 97,787 +0.01(+0.11%)
Sep 25, 2012 7.131 7.131 7.039 7.059 160,353 -0.04(-0.51%)
Sep 24, 2012 7.103 7.103 7.071 7.095 93,419 +0.01(+0.17%)
Sep 21, 2012 7.063 7.099 7.051 7.083 102,041 +0.03(+0.46%)
Sep 20, 2012 7.075 7.075 6.998 7.051 109,910 +0.00(+0.06%)
Sep 19, 2012 7.027 7.047 6.998 7.047 133,553 +0.05(+0.69%)
Sep 18, 2012 7.026 7.039 6.954 6.998 140,132 -0.04(-0.57%)
Sep 17, 2012 7.002 7.039 7.002 7.039 88,663 +0.01(+0.17%)
Sep 14, 2012 7.014 7.030 6.982 7.026 173,017 +0.03(+0.40%)
Sep 13, 2012 6.990 6.998 6.966 6.998 116,869 +0.02(+0.29%)
Sep 12, 2012 6.966 6.978 6.951 6.978 100,639 +0.00(+0.06%)
Sep 11, 2012 6.982 6.982 6.942 6.974 106,869 -0.01(-0.11%)
Sep 10, 2012 6.978 6.982 6.950 6.982 67,416 +0.00(+0.00%)
Sep 07, 2012 7.006 7.006 6.918 6.982 107,622 -0.01(-0.17%)
Sep 06, 2012 7.014 7.014 6.938 6.994 132,240 -0.01(-0.17%)
Sep 05, 2012 7.030 7.030 6.978 7.006 105,977 -0.01(-0.11%)
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.