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 (%)
Dec 31, 2012 7.146 7.166 7.039 7.092 246,605 -0.02(-0.35%)
Dec 28, 2012 7.195 7.199 7.072 7.117 170,328 +0.00(+0.00%)
Dec 27, 2012 7.150 7.166 7.076 7.117 128,462 +0.05(+0.64%)
Dec 26, 2012 7.170 7.170 7.068 7.072 101,600 -0.10(-1.43%)
Dec 24, 2012 7.129 7.174 7.072 7.174 178,087 +0.07(+0.92%)
Dec 21, 2012 7.043 7.109 7.023 7.109 152,348 +0.04(+0.58%)
Dec 20, 2012 7.076 7.105 7.011 7.068 168,178 +0.02(+0.23%)
Dec 19, 2012 7.056 7.088 7.031 7.051 201,013 +0.02(+0.29%)
Dec 18, 2012 7.072 7.072 7.003 7.031 161,499 -0.02(-0.35%)
Dec 17, 2012 7.076 7.076 7.031 7.056 154,060 -0.00(-0.06%)
Dec 14, 2012 7.084 7.084 7.035 7.060 159,803 -0.02(-0.23%)
Dec 13, 2012 7.051 7.088 7.011 7.076 128,314 +0.03(+0.46%)
Dec 12, 2012 7.023 7.043 6.982 7.043 112,806 +0.05(+0.76%)
Dec 11, 2012 7.043 7.043 6.990 6.990 145,110 -0.04(-0.58%)
Dec 10, 2012 6.990 7.031 6.958 7.031 196,894 +0.06(+0.88%)
Dec 07, 2012 6.974 6.994 6.950 6.970 153,839 -0.02(-0.29%)
Dec 06, 2012 6.962 6.990 6.929 6.990 130,306 +0.04(+0.65%)
Dec 05, 2012 6.905 6.946 6.860 6.946 154,546 +0.06(+0.89%)
Dec 04, 2012 6.888 6.893 6.864 6.884 73,358 +0.02(+0.24%)
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%)
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.