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 (%)
Feb 28, 2014 6.767 6.767 6.719 6.754 143,914 -0.01(-0.13%)
Feb 27, 2014 6.736 6.762 6.727 6.762 164,367 +0.03(+0.46%)
Feb 26, 2014 6.723 6.736 6.714 6.731 82,625 +0.00(+0.00%)
Feb 25, 2014 6.749 6.752 6.727 6.731 115,731 -0.02(-0.26%)
Feb 24, 2014 6.749 6.758 6.731 6.749 142,733 +0.00(+0.00%)
Feb 21, 2014 6.727 6.749 6.718 6.749 68,984 +0.02(+0.26%)
Feb 20, 2014 6.727 6.740 6.723 6.731 96,816 -0.00(-0.07%)
Feb 19, 2014 6.740 6.749 6.727 6.736 81,368 +0.01(+0.13%)
Feb 18, 2014 6.731 6.736 6.718 6.727 111,886 -0.02(-0.33%)
Feb 14, 2014 6.718 6.749 6.749 6.749 125,756 +0.04(+0.66%)
Feb 13, 2014 6.701 6.718 6.696 6.705 126,575 -0.01(-0.20%)
Feb 12, 2014 6.714 6.727 6.705 6.718 155,064 -0.01(-0.13%)
Feb 11, 2014 6.701 6.727 6.696 6.727 162,949 +0.01(+0.13%)
Feb 10, 2014 6.701 6.718 6.696 6.718 104,784 +0.00(+0.00%)
Feb 07, 2014 6.714 6.718 6.696 6.718 184,457 +0.00(+0.00%)
Feb 06, 2014 6.701 6.729 6.701 6.718 130,761 +0.02(+0.26%)
Feb 05, 2014 6.740 6.758 6.692 6.701 107,737 -0.05(-0.72%)
Feb 04, 2014 6.731 6.758 6.712 6.749 86,728 +0.01(+0.13%)
Feb 03, 2014 6.762 6.780 6.733 6.740 81,432 -0.01(-0.13%)
Jan 31, 2014 6.727 6.775 6.701 6.749 121,314 -0.03(-0.39%)
Jan 30, 2014 6.758 6.784 6.727 6.775 120,689 +0.02(+0.33%)
Jan 29, 2014 6.806 6.806 6.710 6.753 141,741 -0.09(-1.29%)
Jan 28, 2014 6.793 6.846 6.785 6.841 82,129 +0.03(+0.45%)
Jan 27, 2014 6.894 6.903 6.784 6.811 173,462 -0.11(-1.53%)
Jan 24, 2014 6.943 6.956 6.877 6.916 133,494 -0.07(-0.95%)
Jan 23, 2014 6.903 6.982 6.895 6.982 184,121 +0.08(+1.15%)
Jan 22, 2014 6.886 6.916 6.872 6.903 195,589 +0.01(+0.19%)
Jan 21, 2014 6.877 6.912 6.872 6.890 157,883 +0.00(+0.06%)
Jan 17, 2014 6.837 6.886 6.886 6.886 264,146 +0.01(+0.13%)
Jan 16, 2014 6.868 6.881 6.855 6.877 91,905 -0.01(-0.19%)
Jan 15, 2014 6.894 6.894 6.864 6.890 266,062 -0.00(-0.06%)
Jan 14, 2014 6.859 6.899 6.842 6.894 188,297 +0.01(+0.19%)
Jan 13, 2014 6.842 6.890 6.842 6.881 82,787 +0.00(+0.06%)
Jan 10, 2014 6.824 6.877 6.802 6.877 173,636 +0.04(+0.51%)
Jan 09, 2014 6.820 6.846 6.802 6.842 145,506 +0.01(+0.13%)
Jan 08, 2014 6.763 6.850 6.750 6.833 177,818 +0.05(+0.71%)
Jan 07, 2014 6.772 6.798 6.750 6.785 197,151 -0.00(-0.06%)
Jan 06, 2014 6.728 6.794 6.728 6.789 96,996 +0.05(+0.71%)
Jan 03, 2014 6.684 6.741 6.671 6.741 142,522 +0.04(+0.65%)
Jan 02, 2014 6.693 6.710 6.671 6.697 130,406 +0.01(+0.13%)
Dec 31, 2013 6.702 6.688 6.688 6.688 127,393 -0.04(-0.52%)
Dec 30, 2013 6.728 6.741 6.680 6.724 143,563 -0.02(-0.26%)
Dec 27, 2013 6.732 6.763 6.724 6.741 104,651 -0.01(-0.13%)
Dec 26, 2013 6.767 6.772 6.719 6.750 143,947 -0.02(-0.26%)
Dec 24, 2013 6.759 6.767 6.728 6.767 111,631 +0.01(+0.13%)
Dec 23, 2013 6.671 6.780 6.662 6.759 170,576 +0.09(+1.31%)
Dec 20, 2013 6.649 6.684 6.632 6.671 228,766 +0.03(+0.46%)
Dec 19, 2013 6.619 6.645 6.619 6.640 193,724 +0.00(+0.00%)
Dec 18, 2013 6.605 6.645 6.588 6.640 241,734 +0.02(+0.36%)
Dec 17, 2013 6.627 6.632 6.575 6.616 190,708 -0.02(-0.23%)
Dec 16, 2013 6.610 6.636 6.597 6.632 144,903 +0.01(+0.20%)
Dec 13, 2013 6.605 6.627 6.566 6.619 189,957 -0.02(-0.26%)
Dec 12, 2013 6.605 6.636 6.597 6.636 170,209 +0.03(+0.44%)
Dec 11, 2013 6.597 6.619 6.575 6.607 242,177 +0.01(+0.15%)
Dec 10, 2013 6.597 6.615 6.592 6.597 321,545 -0.01(-0.13%)
Dec 09, 2013 6.619 6.619 6.584 6.605 480,030 -0.01(-0.13%)
Dec 06, 2013 6.601 6.636 6.579 6.614 306,750 +0.01(+0.13%)
Dec 05, 2013 6.566 6.619 6.566 6.605 143,748 +0.02(+0.33%)
Dec 04, 2013 6.571 6.603 6.566 6.584 127,965 -0.01(-0.13%)
Dec 03, 2013 6.592 6.614 6.584 6.592 164,072 -0.00(-0.07%)
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.