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 (%)
Oct 30, 2015 6.754 6.815 6.715 6.815 94,019 +0.07(+0.97%)
Oct 29, 2015 6.749 6.749 6.714 6.749 56,748 -0.01(-0.15%)
Oct 28, 2015 6.739 6.759 6.704 6.759 103,364 +0.02(+0.30%)
Oct 27, 2015 6.749 6.774 6.724 6.739 115,478 -0.04(-0.52%)
Oct 26, 2015 6.815 6.815 6.759 6.774 52,183 -0.05(-0.66%)
Oct 23, 2015 6.805 6.895 6.779 6.820 160,975 -0.01(-0.07%)
Oct 22, 2015 6.800 6.900 6.784 6.825 326,203 +0.03(+0.37%)
Oct 21, 2015 6.810 6.820 6.784 6.800 199,761 -0.02(-0.22%)
Oct 20, 2015 6.740 6.815 6.740 6.815 268,968 +0.05(+0.81%)
Oct 19, 2015 6.715 6.760 6.692 6.760 230,960 +0.05(+0.74%)
Oct 16, 2015 6.675 6.710 6.640 6.710 136,931 +0.03(+0.52%)
Oct 15, 2015 6.595 6.680 6.585 6.675 131,874 +0.07(+1.06%)
Oct 14, 2015 6.615 6.645 6.585 6.605 277,445 -0.02(-0.30%)
Oct 13, 2015 6.630 6.650 6.605 6.625 148,295 -0.01(-0.15%)
Oct 12, 2015 6.695 6.725 6.625 6.635 141,757 -0.08(-1.26%)
Oct 09, 2015 6.745 6.745 6.710 6.720 109,427 -0.03(-0.52%)
Oct 08, 2015 6.620 6.759 6.620 6.755 316,231 +0.12(+1.80%)
Oct 07, 2015 6.570 6.635 6.570 6.635 156,186 +0.08(+1.29%)
Oct 06, 2015 6.530 6.550 6.510 6.550 96,342 +0.02(+0.31%)
Oct 05, 2015 6.496 6.530 6.471 6.530 222,743 +0.06(+0.92%)
Oct 02, 2015 6.466 6.491 6.441 6.471 143,968 -0.04(-0.61%)
Oct 01, 2015 6.570 6.570 6.501 6.510 55,536 -0.08(-1.28%)
Sep 30, 2015 6.501 6.595 6.476 6.595 74,464 +0.14(+2.17%)
Sep 29, 2015 6.535 6.550 6.406 6.455 138,766 -0.08(-1.22%)
Sep 28, 2015 6.605 6.605 6.525 6.535 84,382 -0.07(-1.06%)
Sep 25, 2015 6.595 6.620 6.595 6.605 50,972 +0.02(+0.30%)
Sep 24, 2015 6.580 6.617 6.575 6.585 263,957 -0.05(-0.75%)
Sep 23, 2015 6.635 6.645 6.610 6.635 72,314 +0.02(+0.30%)
Sep 22, 2015 6.630 6.640 6.615 6.615 97,728 -0.01(-0.23%)
Sep 21, 2015 6.655 6.660 6.630 6.630 59,371 +0.02(+0.38%)
Sep 18, 2015 6.650 6.684 6.580 6.605 91,080 -0.06(-0.97%)
Sep 17, 2015 6.580 6.670 6.531 6.670 158,328 +0.08(+1.20%)
Sep 16, 2015 6.585 6.595 6.575 6.590 63,787 +0.01(+0.23%)
Sep 15, 2015 6.585 6.610 6.575 6.575 60,600 -0.01(-0.15%)
Sep 14, 2015 6.635 6.635 6.585 6.585 72,837 -0.05(-0.75%)
Sep 11, 2015 6.625 6.640 6.625 6.635 60,576 +0.01(+0.22%)
Sep 10, 2015 6.625 6.635 6.610 6.620 233,254 -0.02(-0.37%)
Sep 09, 2015 6.744 6.746 6.610 6.645 136,825 -0.10(-1.47%)
Sep 08, 2015 6.744 6.754 6.714 6.744 203,955 +0.01(+0.22%)
Sep 04, 2015 6.788 6.729 6.729 6.729 175,303 -0.10(-1.52%)
Sep 03, 2015 6.853 6.858 6.833 6.833 42,949 -0.04(-0.58%)
Sep 02, 2015 6.774 6.873 6.774 6.873 104,737 +0.09(+1.31%)
Sep 01, 2015 6.679 6.783 6.679 6.783 67,443 +0.05(+0.81%)
Aug 31, 2015 6.714 6.744 6.709 6.729 73,086 +0.01(+0.22%)
Aug 28, 2015 6.699 6.724 6.689 6.714 64,761 +0.00(+0.00%)
Aug 27, 2015 6.714 6.719 6.694 6.714 51,219 +0.00(+0.00%)
Aug 26, 2015 6.684 6.716 6.684 6.714 78,951 +0.03(+0.52%)
Aug 25, 2015 6.675 6.714 6.640 6.679 76,283 +0.03(+0.45%)
Aug 24, 2015 6.670 6.719 6.536 6.650 118,238 -0.12(-1.83%)
Aug 21, 2015 6.793 6.828 6.764 6.774 71,106 -0.05(-0.73%)
Aug 20, 2015 6.833 6.853 6.813 6.823 85,666 -0.03(-0.51%)
Aug 19, 2015 6.843 6.859 6.828 6.858 35,916 +0.01(+0.22%)
Aug 18, 2015 6.809 6.858 6.809 6.843 67,082 +0.03(+0.43%)
Aug 17, 2015 6.813 6.818 6.804 6.813 45,818 +0.00(+0.07%)
Aug 14, 2015 6.774 6.818 6.764 6.809 52,877 +0.02(+0.29%)
Aug 13, 2015 6.789 6.799 6.789 6.789 68,745 -0.02(-0.29%)
Aug 12, 2015 6.799 6.819 6.779 6.809 73,081 -0.00(-0.07%)
Aug 11, 2015 6.809 6.826 6.794 6.813 73,589 +0.00(+0.00%)
Aug 10, 2015 6.813 6.833 6.813 6.813 38,313 +0.00(+0.00%)
Aug 07, 2015 6.804 6.838 6.804 6.813 46,232 -0.01(-0.22%)
Aug 06, 2015 6.813 6.853 6.809 6.828 76,063 +0.00(+0.00%)
Aug 05, 2015 6.848 6.848 6.828 6.828 51,452 -0.02(-0.36%)
Aug 04, 2015 6.853 6.879 6.848 6.853 29,375 -0.01(-0.21%)
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.