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 (%)
Mar 31, 2015 6.942 6.966 6.937 6.952 66,495 +0.01(+0.14%)
Mar 30, 2015 6.947 6.956 6.942 6.942 40,911 -0.03(-0.41%)
Mar 27, 2015 6.937 6.976 6.932 6.971 75,917 +0.03(+0.48%)
Mar 26, 2015 6.928 6.956 6.928 6.937 201,122 -0.00(-0.07%)
Mar 25, 2015 6.937 6.961 6.932 6.942 49,980 +0.00(+0.00%)
Mar 24, 2015 6.899 6.942 6.899 6.942 75,054 +0.02(+0.35%)
Mar 23, 2015 6.918 6.937 6.889 6.918 116,982 +0.00(+0.07%)
Mar 20, 2015 6.894 6.932 6.877 6.913 429,348 +0.03(+0.49%)
Mar 19, 2015 6.884 6.889 6.851 6.880 219,290 -0.01(-0.21%)
Mar 18, 2015 6.875 6.894 6.856 6.894 135,316 +0.02(+0.28%)
Mar 17, 2015 6.851 6.880 6.851 6.875 37,610 +0.02(+0.28%)
Mar 16, 2015 6.837 6.856 6.827 6.856 133,158 +0.03(+0.42%)
Mar 13, 2015 6.813 6.849 6.810 6.827 141,571 +0.02(+0.28%)
Mar 12, 2015 6.794 6.837 6.794 6.808 193,724 +0.00(+0.07%)
Mar 11, 2015 6.794 6.822 6.775 6.803 300,099 +0.03(+0.49%)
Mar 10, 2015 6.770 6.808 6.769 6.770 247,428 -0.02(-0.35%)
Mar 09, 2015 6.813 6.832 6.779 6.794 178,705 -0.01(-0.14%)
Mar 06, 2015 6.856 6.856 6.803 6.803 88,477 -0.04(-0.56%)
Mar 05, 2015 6.837 6.851 6.837 6.841 86,851 +0.00(+0.07%)
Mar 04, 2015 6.870 6.880 6.837 6.837 108,179 -0.03(-0.51%)
Mar 03, 2015 6.899 6.899 6.870 6.872 38,116 -0.02(-0.25%)
Mar 02, 2015 6.961 6.961 6.848 6.889 105,326 -0.07(-1.03%)
Feb 27, 2015 6.908 6.965 6.894 6.961 89,190 +0.05(+0.76%)
Feb 26, 2015 6.875 6.908 6.856 6.908 66,818 +0.04(+0.51%)
Feb 25, 2015 6.856 6.875 6.837 6.873 97,729 +0.02(+0.25%)
Feb 24, 2015 6.794 6.856 6.794 6.856 79,843 +0.05(+0.70%)
Feb 23, 2015 6.803 6.870 6.784 6.808 143,954 +0.02(+0.28%)
Feb 20, 2015 6.756 6.789 6.756 6.789 102,383 +0.03(+0.49%)
Feb 19, 2015 6.737 6.775 6.737 6.756 156,103 +0.00(+0.07%)
Feb 18, 2015 6.756 6.760 6.717 6.751 71,516 +0.01(+0.14%)
Feb 17, 2015 6.789 6.813 6.732 6.741 157,193 -0.06(-0.91%)
Feb 13, 2015 6.784 6.803 6.803 6.803 92,244 +0.01(+0.14%)
Feb 12, 2015 6.774 6.803 6.774 6.793 50,635 +0.01(+0.21%)
Feb 11, 2015 6.798 6.817 6.774 6.779 65,989 -0.02(-0.28%)
Feb 10, 2015 6.798 6.808 6.774 6.798 86,790 -0.01(-0.21%)
Feb 09, 2015 6.770 6.817 6.770 6.812 101,131 +0.01(+0.21%)
Feb 06, 2015 6.798 6.799 6.774 6.798 128,830 +0.01(+0.14%)
Feb 05, 2015 6.789 6.789 6.779 6.789 87,009 -0.00(-0.07%)
Feb 04, 2015 6.793 6.813 6.756 6.793 129,902 +0.01(+0.21%)
Feb 03, 2015 6.751 6.779 6.737 6.779 161,229 +0.03(+0.49%)
Feb 02, 2015 6.793 6.793 6.727 6.746 110,946 -0.03(-0.49%)
Jan 30, 2015 6.751 6.779 6.732 6.779 89,084 +0.03(+0.49%)
Jan 29, 2015 6.694 6.756 6.683 6.746 105,165 +0.04(+0.56%)
Jan 28, 2015 6.751 6.754 6.689 6.708 103,018 -0.04(-0.56%)
Jan 27, 2015 6.765 6.774 6.746 6.746 30,113 -0.03(-0.42%)
Jan 26, 2015 6.779 6.779 6.756 6.774 50,276 -0.00(-0.07%)
Jan 23, 2015 6.732 6.779 6.732 6.779 69,578 +0.05(+0.70%)
Jan 22, 2015 6.789 6.789 6.732 6.732 66,962 -0.02(-0.35%)
Jan 21, 2015 6.808 6.822 6.741 6.756 103,271 -0.04(-0.56%)
Jan 20, 2015 6.793 6.810 6.775 6.793 80,839 +0.01(+0.14%)
Jan 16, 2015 6.784 6.831 6.775 6.784 116,993 +0.00(+0.00%)
Jan 15, 2015 6.770 6.784 6.760 6.784 88,210 +0.01(+0.21%)
Jan 14, 2015 6.713 6.775 6.713 6.770 74,660 +0.01(+0.14%)
Jan 13, 2015 6.751 6.789 6.751 6.760 154,376 +0.01(+0.14%)
Jan 12, 2015 6.718 6.751 6.718 6.751 93,479 +0.02(+0.28%)
Jan 09, 2015 6.742 6.760 6.685 6.732 186,987 -0.02(-0.28%)
Jan 08, 2015 6.728 6.751 6.713 6.751 128,780 +0.03(+0.42%)
Jan 07, 2015 6.704 6.751 6.695 6.723 144,539 +0.03(+0.45%)
Jan 06, 2015 6.690 6.704 6.662 6.693 239,221 -0.00(-0.03%)
Jan 05, 2015 6.699 6.718 6.661 6.695 192,011 -0.03(-0.42%)
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.