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 )

10.69 -0.05 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2013 7.292 7.292 7.216 7.275 172,743 -0.00(-0.06%)
Apr 29, 2013 7.258 7.279 7.233 7.279 66,106 +0.00(+0.06%)
Apr 26, 2013 7.262 7.275 7.229 7.275 84,289 +0.03(+0.46%)
Apr 25, 2013 7.225 7.267 7.201 7.242 152,843 -0.00(-0.06%)
Apr 24, 2013 7.242 7.258 7.229 7.246 142,144 +0.02(+0.29%)
Apr 23, 2013 7.246 7.246 7.204 7.225 128,036 +0.02(+0.29%)
Apr 22, 2013 7.229 7.229 7.179 7.204 190,394 +0.00(+0.00%)
Apr 19, 2013 7.162 7.221 7.158 7.204 85,248 +0.02(+0.23%)
Apr 18, 2013 7.187 7.191 7.146 7.187 140,048 +0.00(+0.00%)
Apr 17, 2013 7.116 7.187 7.116 7.187 117,881 +0.03(+0.41%)
Apr 16, 2013 7.121 7.187 7.071 7.158 276,932 +0.06(+0.88%)
Apr 15, 2013 7.079 7.121 7.073 7.096 104,343 -0.02(-0.23%)
Apr 12, 2013 7.066 7.112 7.054 7.112 223,693 +0.03(+0.41%)
Apr 11, 2013 7.087 7.104 7.063 7.083 209,187 -0.02(-0.35%)
Apr 10, 2013 7.100 7.116 7.037 7.108 172,293 -0.01(-0.12%)
Apr 09, 2013 7.121 7.150 7.087 7.116 146,245 -0.02(-0.35%)
Apr 08, 2013 7.150 7.150 7.096 7.141 69,571 +0.00(+0.06%)
Apr 05, 2013 7.087 7.137 7.087 7.137 121,543 +0.03(+0.41%)
Apr 04, 2013 7.075 7.121 7.075 7.108 85,968 +0.02(+0.35%)
Apr 03, 2013 7.079 7.100 7.066 7.083 157,623 -0.02(-0.35%)
Apr 02, 2013 7.108 7.125 7.096 7.108 205,239 -0.02(-0.23%)
Apr 01, 2013 7.146 7.158 7.108 7.125 149,775 -0.05(-0.64%)
Mar 28, 2013 7.191 7.191 7.121 7.170 187,919 -0.02(-0.23%)
Mar 27, 2013 7.187 7.254 7.137 7.187 113,501 +0.03(+0.41%)
Mar 26, 2013 7.158 7.175 7.112 7.158 206,580 -0.02(-0.34%)
Mar 25, 2013 7.204 7.216 7.129 7.182 106,182 -0.03(-0.42%)
Mar 22, 2013 7.187 7.233 7.179 7.212 107,001 +0.04(+0.52%)
Mar 21, 2013 7.150 7.191 7.129 7.175 143,751 +0.03(+0.47%)
Mar 20, 2013 7.104 7.158 7.104 7.141 106,953 +0.00(+0.06%)
Mar 19, 2013 7.116 7.149 7.104 7.137 87,528 +0.03(+0.47%)
Mar 18, 2013 7.062 7.116 7.038 7.104 132,066 +0.03(+0.47%)
Mar 15, 2013 7.125 7.133 7.021 7.071 222,981 -0.07(-0.93%)
Mar 14, 2013 7.125 7.137 7.112 7.137 106,705 +0.00(+0.00%)
Mar 13, 2013 7.137 7.145 7.116 7.137 232,090 -0.03(-0.38%)
Mar 12, 2013 7.133 7.178 7.133 7.164 153,862 -0.00(-0.02%)
Mar 11, 2013 7.183 7.183 7.112 7.166 287,948 -0.01(-0.10%)
Mar 08, 2013 7.141 7.174 7.141 7.173 176,375 +0.01(+0.10%)
Mar 07, 2013 7.166 7.203 7.158 7.166 90,615 -0.02(-0.35%)
Mar 06, 2013 7.199 7.207 7.145 7.191 143,132 -0.00(-0.06%)
Mar 05, 2013 7.009 7.211 7.009 7.195 86,550 +0.02(+0.35%)
Mar 04, 2013 7.178 7.183 7.141 7.170 71,667 -0.02(-0.35%)
Mar 01, 2013 7.174 7.206 7.174 7.195 81,615 -0.02(-0.29%)
Feb 28, 2013 7.224 7.228 7.191 7.216 80,820 -0.00(-0.06%)
Feb 27, 2013 7.129 7.224 7.129 7.220 243,738 +0.06(+0.83%)
Feb 26, 2013 7.129 7.183 7.116 7.160 103,577 +0.01(+0.15%)
Feb 22, 2013 7.228 7.249 7.145 7.149 217,573 -0.09(-1.22%)
Feb 21, 2013 7.307 7.307 7.232 7.238 176,228 -0.06(-0.83%)
Feb 20, 2013 7.236 7.315 7.232 7.298 179,368 +0.00(+0.06%)
Feb 19, 2013 7.224 7.294 7.224 7.294 114,068 +0.02(+0.28%)
Feb 15, 2013 7.245 7.302 7.216 7.274 162,604 -0.01(-0.11%)
Feb 14, 2013 7.265 7.302 7.253 7.282 72,386 -0.02(-0.23%)
Feb 13, 2013 7.302 7.315 7.294 7.298 98,683 +0.01(+0.17%)
Feb 12, 2013 7.340 7.352 7.261 7.286 128,309 -0.02(-0.34%)
Feb 11, 2013 7.302 7.311 7.282 7.311 83,759 +0.01(+0.11%)
Feb 08, 2013 7.286 7.302 7.270 7.302 77,915 +0.04(+0.57%)
Feb 07, 2013 7.286 7.319 7.249 7.261 125,821 -0.05(-0.73%)
Feb 06, 2013 7.257 7.315 7.249 7.315 109,680 +0.19(+2.60%)
Feb 04, 2013 7.249 7.270 7.113 7.129 298,232 -0.14(-1.98%)
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.