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 6.768 6.768 6.720 6.754 143,895 -0.01(-0.13%)
Feb 27, 2014 6.737 6.763 6.728 6.763 164,347 +0.03(+0.46%)
Feb 26, 2014 6.723 6.737 6.715 6.732 82,614 +0.00(+0.00%)
Feb 25, 2014 6.750 6.753 6.728 6.732 115,716 -0.02(-0.26%)
Feb 24, 2014 6.750 6.759 6.732 6.750 142,715 +0.00(+0.00%)
Feb 21, 2014 6.728 6.750 6.719 6.750 68,975 +0.02(+0.26%)
Feb 20, 2014 6.728 6.741 6.723 6.732 96,804 -0.00(-0.07%)
Feb 19, 2014 6.741 6.750 6.728 6.737 81,357 +0.01(+0.13%)
Feb 18, 2014 6.732 6.737 6.719 6.728 111,872 -0.02(-0.33%)
Feb 14, 2014 6.719 6.750 6.750 6.750 125,740 +0.04(+0.66%)
Feb 13, 2014 6.701 6.719 6.697 6.706 126,559 -0.01(-0.20%)
Feb 12, 2014 6.715 6.728 6.706 6.719 155,044 -0.01(-0.13%)
Feb 11, 2014 6.701 6.728 6.697 6.728 162,929 +0.01(+0.13%)
Feb 10, 2014 6.701 6.719 6.697 6.719 104,770 +0.00(+0.00%)
Feb 07, 2014 6.715 6.719 6.697 6.719 184,434 +0.00(+0.00%)
Feb 06, 2014 6.701 6.730 6.701 6.719 130,745 +0.02(+0.26%)
Feb 05, 2014 6.741 6.759 6.693 6.701 107,723 -0.05(-0.72%)
Feb 04, 2014 6.732 6.759 6.713 6.750 86,717 +0.01(+0.13%)
Feb 03, 2014 6.763 6.781 6.734 6.741 81,422 -0.01(-0.13%)
Jan 31, 2014 6.728 6.776 6.702 6.750 121,298 -0.03(-0.39%)
Jan 30, 2014 6.759 6.785 6.728 6.776 120,674 +0.02(+0.33%)
Jan 29, 2014 6.807 6.807 6.711 6.754 141,723 -0.09(-1.29%)
Jan 28, 2014 6.794 6.847 6.786 6.842 82,119 +0.03(+0.45%)
Jan 27, 2014 6.895 6.904 6.785 6.812 173,440 -0.11(-1.53%)
Jan 24, 2014 6.944 6.957 6.878 6.917 133,477 -0.07(-0.95%)
Jan 23, 2014 6.904 6.983 6.896 6.983 184,098 +0.08(+1.15%)
Jan 22, 2014 6.886 6.917 6.873 6.904 195,565 +0.01(+0.19%)
Jan 21, 2014 6.878 6.913 6.873 6.891 157,863 +0.00(+0.06%)
Jan 17, 2014 6.838 6.886 6.886 6.886 264,113 +0.01(+0.13%)
Jan 16, 2014 6.869 6.882 6.856 6.878 91,894 -0.01(-0.19%)
Jan 15, 2014 6.895 6.895 6.865 6.891 266,028 -0.00(-0.06%)
Jan 14, 2014 6.860 6.900 6.843 6.895 188,273 +0.01(+0.19%)
Jan 13, 2014 6.843 6.890 6.843 6.882 82,776 +0.00(+0.06%)
Jan 10, 2014 6.825 6.878 6.803 6.878 173,614 +0.04(+0.51%)
Jan 09, 2014 6.821 6.847 6.803 6.843 145,488 +0.01(+0.13%)
Jan 08, 2014 6.764 6.851 6.751 6.834 177,796 +0.05(+0.71%)
Jan 07, 2014 6.773 6.799 6.751 6.786 197,126 -0.00(-0.06%)
Jan 06, 2014 6.729 6.794 6.729 6.790 96,984 +0.05(+0.71%)
Jan 03, 2014 6.685 6.742 6.672 6.742 142,504 +0.04(+0.65%)
Jan 02, 2014 6.694 6.711 6.672 6.698 130,390 +0.01(+0.13%)
Dec 31, 2013 6.702 6.689 6.689 6.689 127,377 -0.04(-0.52%)
Dec 30, 2013 6.729 6.742 6.681 6.724 143,545 -0.02(-0.26%)
Dec 27, 2013 6.733 6.764 6.724 6.742 104,638 -0.01(-0.13%)
Dec 26, 2013 6.768 6.773 6.720 6.751 143,929 -0.02(-0.26%)
Dec 24, 2013 6.759 6.768 6.729 6.768 111,617 +0.01(+0.13%)
Dec 23, 2013 6.672 6.781 6.663 6.759 170,555 +0.09(+1.31%)
Dec 20, 2013 6.650 6.685 6.632 6.672 228,737 +0.03(+0.46%)
Dec 19, 2013 6.619 6.645 6.619 6.641 193,699 +0.00(+0.00%)
Dec 18, 2013 6.606 6.645 6.589 6.641 241,703 +0.02(+0.36%)
Dec 17, 2013 6.628 6.632 6.576 6.617 190,684 -0.02(-0.23%)
Dec 16, 2013 6.611 6.637 6.598 6.632 144,884 +0.01(+0.20%)
Dec 13, 2013 6.606 6.628 6.567 6.619 189,933 -0.02(-0.26%)
Dec 12, 2013 6.606 6.637 6.598 6.637 170,187 +0.03(+0.44%)
Dec 11, 2013 6.598 6.619 6.576 6.607 242,146 +0.01(+0.15%)
Dec 10, 2013 6.598 6.616 6.593 6.598 321,504 -0.01(-0.13%)
Dec 09, 2013 6.619 6.619 6.585 6.606 479,969 -0.01(-0.13%)
Dec 06, 2013 6.602 6.637 6.580 6.615 306,711 +0.01(+0.13%)
Dec 05, 2013 6.567 6.619 6.567 6.606 143,729 +0.02(+0.33%)
Dec 04, 2013 6.571 6.604 6.567 6.585 127,949 -0.01(-0.13%)
Dec 03, 2013 6.593 6.615 6.585 6.593 164,052 -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.