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 )

10.75 +0.01 (+0.09%)
Streaming Delayed Price Updated: 11:51 AM 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 (%)
May 24, 2011 6.331 6.372 6.316 6.346 259,627 +0.03(+0.41%)
May 23, 2011 6.312 6.323 6.305 6.320 221,320 +0.00(+0.06%)
May 20, 2011 6.301 6.323 6.294 6.316 201,554 +0.02(+0.35%)
May 19, 2011 6.261 6.297 6.253 6.294 243,248 +0.04(+0.71%)
May 18, 2011 6.239 6.257 6.231 6.250 176,024 +0.01(+0.24%)
May 17, 2011 6.213 6.242 6.202 6.235 200,709 +0.01(+0.24%)
May 16, 2011 6.209 6.220 6.202 6.220 81,119 +0.02(+0.36%)
May 13, 2011 6.209 6.220 6.187 6.198 127,253 -0.01(-0.24%)
May 12, 2011 6.202 6.220 6.187 6.213 76,834 +0.01(+0.18%)
May 11, 2011 6.213 6.220 6.202 6.202 125,939 -0.01(-0.12%)
May 10, 2011 6.191 6.216 6.183 6.209 200,617 +0.03(+0.42%)
May 09, 2011 6.161 6.187 6.161 6.183 125,993 -0.01(-0.24%)
May 06, 2011 6.183 6.198 6.169 6.198 93,694 +0.02(+0.30%)
May 05, 2011 6.194 6.194 6.172 6.180 105,329 -0.01(-0.12%)
May 04, 2011 6.191 6.202 6.176 6.187 114,333 -0.01(-0.24%)
May 03, 2011 6.194 6.202 6.183 6.202 157,353 +0.01(+0.24%)
May 02, 2011 6.183 6.194 6.176 6.187 155,903 +0.00(+0.06%)
Apr 29, 2011 6.209 6.209 6.165 6.183 223,833 +0.01(+0.24%)
Apr 28, 2011 6.194 6.194 6.154 6.169 293,200 -0.02(-0.30%)
Apr 27, 2011 6.191 6.198 6.172 6.187 126,767 +0.01(+0.18%)
Apr 26, 2011 6.191 6.194 6.165 6.176 174,172 -0.01(-0.18%)
Apr 25, 2011 6.180 6.187 6.169 6.187 121,078 +0.00(+0.06%)
Apr 21, 2011 6.180 6.183 6.161 6.183 103,469 +0.03(+0.42%)
Apr 20, 2011 6.209 6.220 6.150 6.158 313,501 -0.03(-0.48%)
Apr 19, 2011 6.172 6.191 6.158 6.187 103,721 +0.01(+0.24%)
Apr 18, 2011 6.180 6.180 6.154 6.172 130,786 -0.01(-0.24%)
Apr 15, 2011 6.187 6.191 6.176 6.187 87,940 +0.00(+0.06%)
Apr 14, 2011 6.169 6.183 6.150 6.183 141,032 +0.02(+0.28%)
Apr 13, 2011 6.172 6.183 6.154 6.166 317,993 -0.01(-0.16%)
Apr 12, 2011 6.158 6.176 6.147 6.176 305,515 +0.02(+0.36%)
Apr 11, 2011 6.165 6.169 6.152 6.154 205,191 -0.03(-0.53%)
Apr 08, 2011 6.172 6.187 6.162 6.187 112,160 -0.00(-0.06%)
Apr 07, 2011 6.176 6.191 6.169 6.191 88,243 +0.01(+0.18%)
Apr 06, 2011 6.187 6.187 6.172 6.180 96,722 +0.00(+0.00%)
Apr 05, 2011 6.176 6.191 6.161 6.180 140,011 +0.00(+0.06%)
Apr 04, 2011 6.172 6.180 6.165 6.176 137,821 -0.01(-0.18%)
Apr 01, 2011 6.202 6.205 6.180 6.187 92,226 -0.01(-0.24%)
Mar 31, 2011 6.238 6.238 6.154 6.202 184,051 -0.01(-0.18%)
Mar 30, 2011 6.209 6.216 6.194 6.213 143,554 +0.01(+0.18%)
Mar 29, 2011 6.183 6.202 6.176 6.202 87,465 +0.02(+0.36%)
Mar 28, 2011 6.198 6.202 6.172 6.180 121,709 -0.02(-0.30%)
Mar 25, 2011 6.187 6.202 6.169 6.198 164,425 +0.01(+0.12%)
Mar 24, 2011 6.165 6.191 6.161 6.191 155,569 +0.02(+0.36%)
Mar 23, 2011 6.147 6.172 6.136 6.169 154,294 +0.02(+0.30%)
Mar 22, 2011 6.176 6.176 6.132 6.150 186,194 -0.01(-0.12%)
Mar 21, 2011 6.136 6.158 6.125 6.158 124,224 +0.03(+0.48%)
Mar 18, 2011 6.150 6.150 6.099 6.128 90,211 -0.01(-0.18%)
Mar 17, 2011 6.121 6.139 6.110 6.139 90,908 +0.02(+0.30%)
Mar 16, 2011 6.118 6.125 6.092 6.121 161,468 +0.02(+0.36%)
Mar 15, 2011 6.099 6.139 6.092 6.099 144,449 -0.04(-0.65%)
Mar 14, 2011 6.136 6.144 6.132 6.139 149,436 +0.02(+0.30%)
Mar 11, 2011 6.125 6.165 6.110 6.121 216,846 -0.02(-0.36%)
Mar 10, 2011 6.187 6.187 6.143 6.143 188,925 -0.04(-0.71%)
Mar 09, 2011 6.187 6.187 6.150 6.187 142,898 +0.00(+0.06%)
Mar 08, 2011 6.121 6.194 6.119 6.183 227,678 +0.07(+1.19%)
Mar 07, 2011 6.110 6.139 6.107 6.110 202,689 +0.00(+0.06%)
Mar 04, 2011 6.147 6.150 6.103 6.107 225,255 -0.05(-0.77%)
Mar 03, 2011 6.183 6.205 6.150 6.154 416,812 -0.09(-1.52%)
Mar 02, 2011 6.103 6.249 6.103 6.249 477,547 +0.15(+2.39%)
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.