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 )

10.80 -0.05 (-0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 31, 2016 7.106 7.112 7.091 7.101 17,146 +0.01(+0.15%)
May 27, 2016 7.069 7.091 7.091 7.091 26,216 +0.01(+0.15%)
May 26, 2016 7.048 7.096 7.048 7.080 44,168 +0.03(+0.45%)
May 25, 2016 7.064 7.064 7.043 7.048 54,709 -0.01(-0.07%)
May 24, 2016 7.038 7.059 7.022 7.054 83,146 +0.00(+0.00%)
May 23, 2016 7.064 7.064 7.038 7.054 45,317 -0.02(-0.22%)
May 20, 2016 7.091 7.112 6.996 7.069 81,188 -0.00(-0.00%)
May 19, 2016 6.996 7.069 6.907 7.069 131,369 +0.06(+0.82%)
May 18, 2016 7.033 7.033 6.965 7.012 104,140 +0.03(+0.37%)
May 17, 2016 7.001 7.022 6.975 6.986 79,066 -0.01(-0.07%)
May 16, 2016 7.007 7.022 6.928 6.991 558,429 +0.01(+0.07%)
May 13, 2016 6.996 7.007 6.981 6.986 49,148 -0.02(-0.30%)
May 12, 2016 7.028 7.038 6.975 7.007 88,699 +0.00(+0.00%)
May 11, 2016 7.038 7.075 6.981 7.007 163,625 -0.03(-0.45%)
May 10, 2016 7.033 7.043 6.986 7.038 86,666 +0.02(+0.30%)
May 09, 2016 7.022 7.022 6.881 7.017 60,108 +0.01(+0.07%)
May 06, 2016 7.049 7.049 7.007 7.012 49,612 -0.03(-0.37%)
May 05, 2016 7.080 7.080 7.033 7.038 57,667 -0.03(-0.37%)
May 04, 2016 7.043 7.064 7.028 7.064 57,105 +0.02(+0.30%)
May 03, 2016 7.080 7.080 7.038 7.043 39,580 -0.02(-0.30%)
May 02, 2016 7.085 7.102 7.059 7.064 116,099 -0.01(-0.15%)
Apr 29, 2016 7.096 7.105 7.054 7.075 65,809 +0.01(+0.07%)
Apr 28, 2016 7.127 7.127 7.059 7.069 42,523 -0.04(-0.52%)
Apr 27, 2016 7.111 7.114 7.096 7.106 40,807 +0.01(+0.07%)
Apr 26, 2016 7.111 7.111 7.059 7.101 50,383 +0.02(+0.30%)
Apr 25, 2016 7.085 7.106 7.059 7.080 104,530 +0.01(+0.07%)
Apr 22, 2016 7.064 7.080 7.064 7.075 67,218 +0.00(+0.00%)
Apr 21, 2016 7.069 7.080 7.038 7.075 243,655 +0.03(+0.45%)
Apr 20, 2016 7.080 7.080 7.028 7.043 121,681 +0.00(+0.00%)
Apr 19, 2016 7.012 7.043 6.997 7.043 48,752 +0.06(+0.82%)
Apr 18, 2016 6.991 6.991 6.973 6.986 51,501 +0.01(+0.15%)
Apr 15, 2016 6.997 6.997 6.956 6.976 108,382 +0.01(+0.07%)
Apr 14, 2016 6.997 6.997 6.950 6.971 82,336 -0.03(-0.45%)
Apr 13, 2016 6.976 7.002 6.971 7.002 32,769 +0.05(+0.75%)
Apr 12, 2016 6.981 6.986 6.939 6.950 71,144 -0.01(-0.07%)
Apr 11, 2016 6.939 6.960 6.929 6.955 32,925 +0.03(+0.37%)
Apr 08, 2016 6.945 6.963 6.903 6.929 26,976 -0.01(-0.07%)
Apr 07, 2016 6.898 6.938 6.898 6.934 40,293 -0.02(-0.30%)
Apr 06, 2016 6.908 6.965 6.872 6.955 117,069 +0.04(+0.60%)
Apr 05, 2016 6.893 6.924 6.846 6.913 101,186 +0.01(+0.08%)
Apr 04, 2016 6.971 6.971 6.877 6.908 66,560 -0.05(-0.70%)
Apr 01, 2016 6.934 6.960 6.929 6.957 97,349 +0.03(+0.41%)
Mar 31, 2016 6.991 6.991 6.846 6.929 157,225 -0.04(-0.52%)
Mar 30, 2016 6.919 6.965 6.919 6.965 70,623 +0.06(+0.90%)
Mar 29, 2016 6.898 6.924 6.867 6.903 30,999 +0.03(+0.38%)
Mar 28, 2016 6.862 6.960 6.862 6.877 61,089 -0.01(-0.15%)
Mar 24, 2016 6.908 6.888 6.888 6.888 52,558 -0.05(-0.65%)
Mar 23, 2016 6.934 6.960 6.929 6.933 74,565 -0.01(-0.10%)
Mar 22, 2016 6.919 6.945 6.877 6.939 129,561 +0.00(+0.00%)
Mar 21, 2016 6.872 6.939 6.872 6.939 36,701 +0.05(+0.67%)
Mar 18, 2016 6.934 6.991 6.893 6.893 56,556 -0.02(-0.34%)
Mar 17, 2016 6.903 6.919 6.893 6.916 33,928 +0.02(+0.34%)
Mar 16, 2016 6.919 6.929 6.878 6.893 46,578 -0.01(-0.15%)
Mar 15, 2016 6.883 6.903 6.862 6.903 125,242 +0.05(+0.68%)
Mar 14, 2016 6.857 6.903 6.822 6.857 234,639 +0.01(+0.15%)
Mar 11, 2016 6.800 6.862 6.800 6.847 78,062 +0.05(+0.70%)
Mar 10, 2016 6.841 6.867 6.790 6.799 115,993 -0.01(-0.17%)
Mar 09, 2016 6.852 6.872 6.804 6.810 93,568 -0.03(-0.38%)
Mar 08, 2016 6.810 6.867 6.810 6.836 89,422 -0.02(-0.23%)
Mar 07, 2016 6.800 6.908 6.797 6.852 116,320 -0.02(-0.23%)
Mar 04, 2016 6.723 6.867 6.723 6.867 44,367 +0.12(+1.84%)
Mar 03, 2016 6.697 6.749 6.697 6.743 56,564 +0.06(+0.85%)
Mar 02, 2016 6.707 6.707 6.666 6.687 43,504 -0.01(-0.08%)
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.