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 )

10.99 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 6.501 6.596 6.477 6.596 74,455 +0.14(+2.17%)
Sep 29, 2015 6.536 6.551 6.407 6.456 138,749 -0.08(-1.22%)
Sep 28, 2015 6.606 6.606 6.526 6.536 84,371 -0.07(-1.06%)
Sep 25, 2015 6.596 6.621 6.596 6.606 50,965 +0.02(+0.30%)
Sep 24, 2015 6.581 6.618 6.576 6.586 263,923 -0.05(-0.75%)
Sep 23, 2015 6.636 6.646 6.611 6.636 72,305 +0.02(+0.30%)
Sep 22, 2015 6.631 6.641 6.616 6.616 97,715 -0.01(-0.23%)
Sep 21, 2015 6.656 6.661 6.631 6.631 59,363 +0.02(+0.38%)
Sep 18, 2015 6.651 6.685 6.581 6.606 91,069 -0.06(-0.97%)
Sep 17, 2015 6.581 6.670 6.532 6.670 158,308 +0.08(+1.20%)
Sep 16, 2015 6.586 6.596 6.576 6.591 63,779 +0.01(+0.23%)
Sep 15, 2015 6.586 6.611 6.576 6.576 60,593 -0.01(-0.15%)
Sep 14, 2015 6.636 6.636 6.586 6.586 72,828 -0.05(-0.75%)
Sep 11, 2015 6.626 6.641 6.626 6.636 60,568 +0.01(+0.22%)
Sep 10, 2015 6.626 6.636 6.611 6.621 233,224 -0.02(-0.37%)
Sep 09, 2015 6.745 6.746 6.611 6.646 136,808 -0.10(-1.47%)
Sep 08, 2015 6.745 6.755 6.715 6.745 203,929 +0.01(+0.22%)
Sep 04, 2015 6.789 6.730 6.730 6.730 175,281 -0.10(-1.52%)
Sep 03, 2015 6.854 6.859 6.834 6.834 42,943 -0.04(-0.58%)
Sep 02, 2015 6.774 6.873 6.774 6.873 104,724 +0.09(+1.31%)
Sep 01, 2015 6.680 6.784 6.680 6.784 67,434 +0.05(+0.81%)
Aug 31, 2015 6.715 6.745 6.710 6.730 73,076 +0.01(+0.22%)
Aug 28, 2015 6.700 6.725 6.690 6.715 64,753 +0.00(+0.00%)
Aug 27, 2015 6.715 6.720 6.695 6.715 51,213 +0.00(+0.00%)
Aug 26, 2015 6.685 6.717 6.685 6.715 78,941 +0.03(+0.52%)
Aug 25, 2015 6.675 6.715 6.641 6.680 76,273 +0.03(+0.45%)
Aug 24, 2015 6.670 6.720 6.537 6.651 118,223 -0.12(-1.83%)
Aug 21, 2015 6.794 6.829 6.764 6.774 71,097 -0.05(-0.73%)
Aug 20, 2015 6.834 6.854 6.814 6.824 85,655 -0.03(-0.51%)
Aug 19, 2015 6.844 6.860 6.829 6.859 35,912 +0.01(+0.22%)
Aug 18, 2015 6.809 6.858 6.809 6.844 67,074 +0.03(+0.43%)
Aug 17, 2015 6.814 6.819 6.804 6.814 45,812 +0.00(+0.07%)
Aug 14, 2015 6.775 6.819 6.765 6.809 52,871 +0.02(+0.29%)
Aug 13, 2015 6.790 6.800 6.790 6.790 68,736 -0.02(-0.29%)
Aug 12, 2015 6.800 6.820 6.780 6.809 73,072 -0.00(-0.07%)
Aug 11, 2015 6.809 6.827 6.795 6.814 73,580 +0.00(+0.00%)
Aug 10, 2015 6.814 6.834 6.814 6.814 38,308 +0.00(+0.00%)
Aug 07, 2015 6.804 6.839 6.804 6.814 46,226 -0.01(-0.22%)
Aug 06, 2015 6.814 6.854 6.809 6.829 76,053 +0.00(+0.00%)
Aug 05, 2015 6.849 6.849 6.829 6.829 51,446 -0.02(-0.36%)
Aug 04, 2015 6.854 6.880 6.849 6.854 29,371 -0.01(-0.21%)
Aug 03, 2015 6.859 6.873 6.844 6.868 15,796 +0.01(+0.14%)
Jul 31, 2015 6.849 6.865 6.849 6.859 40,944 +0.02(+0.36%)
Jul 30, 2015 6.834 6.845 6.834 6.834 70,460 +0.00(+0.00%)
Jul 29, 2015 6.785 6.864 6.775 6.834 37,060 +0.03(+0.51%)
Jul 28, 2015 6.760 6.819 6.760 6.800 36,359 +0.05(+0.73%)
Jul 27, 2015 6.819 6.839 6.730 6.750 58,519 -0.08(-1.15%)
Jul 24, 2015 6.864 6.864 6.829 6.829 60,015 -0.04(-0.57%)
Jul 23, 2015 6.844 6.868 6.824 6.868 31,454 +0.03(+0.50%)
Jul 22, 2015 6.839 6.849 6.829 6.834 30,832 +0.00(+0.00%)
Jul 21, 2015 6.824 6.834 6.813 6.834 38,137 -0.00(-0.07%)
Jul 20, 2015 6.868 6.868 6.834 6.839 68,535 -0.01(-0.21%)
Jul 17, 2015 6.849 6.863 6.844 6.854 82,669 +0.00(+0.07%)
Jul 16, 2015 6.834 6.854 6.834 6.849 149,406 +0.01(+0.21%)
Jul 15, 2015 6.800 6.849 6.795 6.834 94,004 +0.04(+0.58%)
Jul 14, 2015 6.790 6.805 6.776 6.795 104,907 +0.00(+0.00%)
Jul 13, 2015 6.795 6.800 6.766 6.795 136,631 +0.01(+0.14%)
Jul 10, 2015 6.761 6.800 6.761 6.785 119,720 +0.01(+0.22%)
Jul 09, 2015 6.858 6.873 6.770 6.770 105,983 -0.11(-1.63%)
Jul 08, 2015 6.814 6.883 6.805 6.883 72,984 +0.05(+0.72%)
Jul 07, 2015 6.785 6.834 6.785 6.834 85,602 +0.04(+0.62%)
Jul 06, 2015 6.780 6.809 6.780 6.792 71,262 -0.03(-0.48%)
Jul 02, 2015 6.814 6.824 6.824 6.824 80,394 -0.01(-0.14%)
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.