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 (%)
Jun 28, 2013 6.953 6.953 6.825 6.843 127,693 -0.09(-1.28%)
Jun 27, 2013 6.893 6.944 6.843 6.931 233,360 +0.06(+0.86%)
Jun 26, 2013 6.843 6.889 6.809 6.872 123,430 +0.11(+1.63%)
Jun 25, 2013 6.690 6.796 6.589 6.762 430,564 +0.14(+2.11%)
Jun 24, 2013 6.783 6.783 6.614 6.623 175,564 -0.18(-2.61%)
Jun 21, 2013 6.826 6.859 6.754 6.800 148,870 +0.03(+0.37%)
Jun 20, 2013 6.775 6.838 6.682 6.775 216,848 -0.08(-1.17%)
Jun 19, 2013 6.859 6.885 6.821 6.855 135,260 +0.01(+0.12%)
Jun 18, 2013 6.805 6.847 6.780 6.847 108,149 +0.04(+0.56%)
Jun 17, 2013 6.880 6.880 6.788 6.809 168,232 -0.03(-0.49%)
Jun 14, 2013 6.805 6.868 6.805 6.843 149,572 +0.07(+1.06%)
Jun 13, 2013 6.716 6.771 6.582 6.771 197,253 +0.06(+0.94%)
Jun 12, 2013 6.750 6.775 6.670 6.708 213,027 -0.01(-0.13%)
Jun 11, 2013 6.708 6.729 6.683 6.716 323,559 -0.02(-0.31%)
Jun 10, 2013 6.843 6.876 6.716 6.737 291,954 -0.15(-2.14%)
Jun 07, 2013 6.897 6.906 6.864 6.885 185,464 +0.02(+0.24%)
Jun 06, 2013 6.847 6.872 6.822 6.868 255,503 +0.04(+0.62%)
Jun 05, 2013 6.859 6.870 6.801 6.826 115,078 -0.01(-0.18%)
Jun 04, 2013 6.674 6.838 6.674 6.838 187,970 +0.11(+1.56%)
Jun 03, 2013 6.897 6.897 6.692 6.733 452,466 -0.11(-1.66%)
May 31, 2013 6.981 6.981 6.830 6.847 354,087 -0.12(-1.75%)
May 30, 2013 6.965 6.981 6.935 6.969 175,137 +0.03(+0.42%)
May 29, 2013 7.078 7.078 6.855 6.939 338,919 -0.14(-1.93%)
May 28, 2013 7.112 7.137 7.032 7.076 169,966 -0.04(-0.63%)
May 24, 2013 7.133 7.133 7.091 7.120 96,802 +0.00(+0.02%)
May 23, 2013 7.095 7.137 7.095 7.119 91,253 +0.02(+0.21%)
May 22, 2013 7.137 7.141 7.074 7.103 141,312 -0.02(-0.30%)
May 21, 2013 7.099 7.129 7.091 7.124 125,822 +0.04(+0.59%)
May 20, 2013 7.120 7.120 7.070 7.083 209,956 -0.03(-0.44%)
May 17, 2013 7.183 7.183 7.091 7.114 332,220 -0.05(-0.67%)
May 16, 2013 7.187 7.187 7.124 7.162 199,969 -0.01(-0.12%)
May 15, 2013 7.175 7.183 7.112 7.170 331,013 +0.03(+0.47%)
May 13, 2013 7.237 7.242 7.120 7.137 226,527 -0.07(-0.99%)
May 10, 2013 7.204 7.208 7.142 7.208 174,567 +0.03(+0.41%)
May 09, 2013 7.254 7.254 7.066 7.179 388,580 -0.08(-1.04%)
May 08, 2013 7.208 7.262 7.187 7.254 114,647 +0.03(+0.41%)
May 07, 2013 7.237 7.237 7.183 7.225 150,292 +0.01(+0.12%)
May 06, 2013 7.225 7.225 7.196 7.216 74,515 +0.01(+0.12%)
May 03, 2013 7.242 7.246 7.196 7.208 113,411 +0.00(+0.00%)
May 02, 2013 7.216 7.229 7.183 7.208 120,893 -0.03(-0.40%)
May 01, 2013 7.288 7.288 7.229 7.237 131,119 -0.04(-0.52%)
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%)
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.