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 30, 2012 6.678 6.681 6.658 6.674 117,356 +0.02(+0.35%)
Mar 29, 2012 6.705 6.705 6.646 6.650 88,102 -0.06(-0.93%)
Mar 28, 2012 6.732 6.732 6.693 6.713 184,561 -0.02(-0.29%)
Mar 27, 2012 6.724 6.736 6.709 6.732 279,183 +0.01(+0.12%)
Mar 26, 2012 6.728 6.728 6.705 6.724 194,945 -0.00(-0.06%)
Mar 23, 2012 6.697 6.728 6.681 6.728 122,451 +0.04(+0.64%)
Mar 22, 2012 6.697 6.701 6.584 6.685 164,435 -0.01(-0.18%)
Mar 21, 2012 6.678 6.701 6.662 6.697 117,578 +0.05(+0.70%)
Mar 20, 2012 6.650 6.650 6.580 6.650 84,480 +0.07(+1.06%)
Mar 19, 2012 6.584 6.584 6.549 6.580 121,195 +0.03(+0.42%)
Mar 16, 2012 6.600 6.619 6.553 6.553 82,262 -0.02(-0.30%)
Mar 15, 2012 6.607 6.627 6.565 6.572 140,571 -0.05(-0.70%)
Mar 14, 2012 6.646 6.657 6.611 6.619 72,416 -0.03(-0.53%)
Mar 13, 2012 6.681 6.681 6.650 6.654 151,269 -0.02(-0.23%)
Mar 12, 2012 6.673 6.693 6.662 6.670 182,136 +0.01(+0.12%)
Mar 09, 2012 6.673 6.681 6.650 6.662 104,124 -0.01(-0.12%)
Mar 08, 2012 6.670 6.681 6.666 6.670 94,447 -0.01(-0.17%)
Mar 07, 2012 6.677 6.685 6.650 6.681 93,943 +0.03(+0.53%)
Mar 06, 2012 6.673 6.677 6.626 6.646 186,121 -0.03(-0.52%)
Mar 05, 2012 6.662 6.681 6.658 6.681 100,077 +0.03(+0.47%)
Mar 02, 2012 6.604 6.650 6.604 6.650 133,231 +0.06(+0.88%)
Mar 01, 2012 6.619 6.627 6.592 6.592 135,739 -0.03(-0.47%)
Feb 29, 2012 6.642 6.650 6.576 6.623 123,217 +0.04(+0.59%)
Feb 28, 2012 6.596 6.619 6.580 6.584 96,994 +0.00(+0.00%)
Feb 27, 2012 6.638 6.638 6.572 6.584 153,453 -0.02(-0.24%)
Feb 24, 2012 6.673 6.673 6.588 6.600 160,601 -0.05(-0.70%)
Feb 23, 2012 6.642 6.673 6.607 6.646 131,381 +0.02(+0.29%)
Feb 22, 2012 6.662 6.662 6.611 6.627 99,405 -0.03(-0.53%)
Feb 21, 2012 6.631 6.662 6.615 6.662 136,912 +0.06(+0.88%)
Feb 17, 2012 6.607 6.642 6.580 6.604 142,313 +0.03(+0.47%)
Feb 16, 2012 6.588 6.596 6.545 6.572 112,841 +0.00(+0.00%)
Feb 15, 2012 6.518 6.591 6.503 6.572 257,115 +0.08(+1.19%)
Feb 14, 2012 6.468 6.495 6.460 6.495 130,810 +0.02(+0.30%)
Feb 13, 2012 6.503 6.507 6.449 6.476 113,777 +0.02(+0.30%)
Feb 10, 2012 6.433 6.472 6.406 6.456 156,438 +0.00(+0.06%)
Feb 09, 2012 6.491 6.498 6.449 6.453 86,386 -0.02(-0.36%)
Feb 08, 2012 6.453 6.487 6.453 6.476 135,955 +0.02(+0.24%)
Feb 07, 2012 6.449 6.472 6.449 6.460 127,466 +0.00(+0.06%)
Feb 06, 2012 6.476 6.480 6.437 6.456 152,284 -0.04(-0.60%)
Feb 03, 2012 6.507 6.518 6.491 6.495 122,639 +0.00(+0.00%)
Feb 02, 2012 6.545 6.545 6.495 6.495 133,707 -0.06(-0.94%)
Feb 01, 2012 6.569 6.569 6.534 6.557 141,611 +0.00(+0.00%)
Jan 31, 2012 6.588 6.593 6.549 6.557 121,372 -0.03(-0.53%)
Jan 30, 2012 6.592 6.598 6.569 6.592 110,531 +0.00(+0.00%)
Jan 27, 2012 6.557 6.603 6.557 6.592 194,685 +0.05(+0.77%)
Jan 26, 2012 6.456 6.549 6.445 6.541 161,282 +0.07(+1.08%)
Jan 25, 2012 6.433 6.472 6.426 6.472 90,007 +0.00(+0.06%)
Jan 24, 2012 6.460 6.468 6.437 6.468 141,583 +0.03(+0.42%)
Jan 23, 2012 6.406 6.445 6.406 6.441 104,885 +0.03(+0.54%)
Jan 20, 2012 6.414 6.414 6.340 6.406 156,766 -0.01(-0.12%)
Jan 19, 2012 6.360 6.414 6.337 6.414 58,052 +0.04(+0.67%)
Jan 18, 2012 6.352 6.371 6.340 6.371 93,219 +0.02(+0.24%)
Jan 17, 2012 6.344 6.375 6.344 6.356 128,909 +0.01(+0.18%)
Jan 13, 2012 6.333 6.355 6.317 6.344 93,271 +0.03(+0.43%)
Jan 12, 2012 6.248 6.317 6.247 6.317 264,861 +0.04(+0.62%)
Jan 11, 2012 6.317 6.333 6.267 6.279 188,633 -0.05(-0.79%)
Jan 10, 2012 6.402 6.402 6.329 6.329 147,977 -0.04(-0.61%)
Jan 09, 2012 6.340 6.422 6.340 6.368 167,653 -0.01(-0.12%)
Jan 06, 2012 6.329 6.410 6.325 6.375 160,180 +0.07(+1.10%)
Jan 05, 2012 6.302 6.325 6.302 6.306 115,236 +0.02(+0.25%)
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.