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 (%)
Jul 29, 2016 7.271 7.311 7.266 7.287 49,560 +0.03(+0.44%)
Jul 28, 2016 7.271 7.271 7.221 7.255 93,172 +0.01(+0.07%)
Jul 27, 2016 7.266 7.266 7.213 7.250 52,835 +0.02(+0.22%)
Jul 26, 2016 7.223 7.261 7.181 7.234 119,323 +0.01(+0.07%)
Jul 25, 2016 7.271 7.285 7.223 7.229 66,217 -0.03(-0.37%)
Jul 22, 2016 7.298 7.298 7.229 7.255 121,190 -0.02(-0.29%)
Jul 21, 2016 7.335 7.362 7.255 7.277 83,573 -0.03(-0.44%)
Jul 20, 2016 7.303 7.335 7.271 7.309 46,131 +0.05(+0.66%)
Jul 19, 2016 7.329 7.335 7.234 7.261 63,743 -0.02(-0.29%)
Jul 18, 2016 7.361 7.361 7.266 7.282 124,803 +0.01(+0.07%)
Jul 15, 2016 7.261 7.290 7.250 7.276 73,834 +0.00(+0.00%)
Jul 14, 2016 7.261 7.314 7.223 7.276 111,161 +0.05(+0.66%)
Jul 13, 2016 7.250 7.276 7.202 7.229 154,413 -0.01(-0.15%)
Jul 12, 2016 7.223 7.255 7.170 7.239 63,756 +0.03(+0.44%)
Jul 11, 2016 7.245 7.245 7.176 7.208 42,162 -0.04(-0.51%)
Jul 08, 2016 7.229 7.271 7.155 7.245 62,409 +0.04(+0.51%)
Jul 07, 2016 7.155 7.234 7.142 7.208 57,150 +0.06(+0.89%)
Jul 06, 2016 7.107 7.149 7.091 7.144 101,687 +0.03(+0.37%)
Jul 05, 2016 7.155 7.160 7.086 7.117 79,580 -0.06(-0.89%)
Jul 01, 2016 7.202 7.181 7.181 7.181 90,382 +0.03(+0.37%)
Jun 30, 2016 7.165 7.179 7.107 7.155 78,361 +0.02(+0.22%)
Jun 29, 2016 7.139 7.155 7.099 7.139 188,264 +0.03(+0.37%)
Jun 28, 2016 7.144 7.144 7.079 7.112 62,237 +0.01(+0.15%)
Jun 27, 2016 7.128 7.128 7.049 7.102 63,673 -0.04(-0.52%)
Jun 24, 2016 7.160 7.202 7.080 7.139 226,523 -0.06(-0.88%)
Jun 23, 2016 7.261 7.261 7.176 7.202 103,091 -0.02(-0.29%)
Jun 22, 2016 7.192 7.223 7.160 7.223 139,617 +0.04(+0.59%)
Jun 21, 2016 7.181 7.197 7.170 7.181 54,516 +0.02(+0.30%)
Jun 20, 2016 7.128 7.160 7.128 7.160 45,653 +0.04(+0.59%)
Jun 17, 2016 7.086 7.128 7.086 7.118 43,175 +0.03(+0.45%)
Jun 16, 2016 7.091 7.107 7.059 7.086 92,462 -0.01(-0.07%)
Jun 15, 2016 7.102 7.102 7.070 7.091 42,054 -0.01(-0.07%)
Jun 14, 2016 7.134 7.139 7.070 7.097 79,419 -0.05(-0.66%)
Jun 13, 2016 7.186 7.187 7.139 7.144 70,501 -0.02(-0.29%)
Jun 10, 2016 7.160 7.244 7.102 7.165 97,692 +0.00(+0.00%)
Jun 09, 2016 7.149 7.197 7.147 7.165 41,712 +0.02(+0.29%)
Jun 08, 2016 7.139 7.149 7.123 7.144 61,402 +0.02(+0.22%)
Jun 07, 2016 7.144 7.170 7.118 7.128 158,344 -0.01(-0.15%)
Jun 06, 2016 7.107 7.144 7.086 7.139 77,494 +0.02(+0.22%)
Jun 03, 2016 7.102 7.128 7.086 7.123 29,314 +0.04(+0.52%)
Jun 02, 2016 7.097 7.160 7.084 7.086 37,049 -0.02(-0.30%)
Jun 01, 2016 7.112 7.112 7.081 7.107 51,314 +0.01(+0.07%)
May 31, 2016 7.107 7.112 7.091 7.102 17,144 +0.01(+0.15%)
May 27, 2016 7.070 7.091 7.091 7.091 26,212 +0.01(+0.15%)
May 26, 2016 7.049 7.097 7.049 7.081 44,162 +0.03(+0.45%)
May 25, 2016 7.065 7.065 7.044 7.049 54,703 -0.01(-0.07%)
May 24, 2016 7.039 7.060 7.023 7.055 83,136 +0.00(+0.00%)
May 23, 2016 7.065 7.065 7.039 7.055 45,312 -0.02(-0.22%)
May 20, 2016 7.091 7.112 6.997 7.070 81,177 -0.00(-0.00%)
May 19, 2016 6.997 7.070 6.908 7.070 131,353 +0.06(+0.82%)
May 18, 2016 7.034 7.034 6.966 7.013 104,127 +0.03(+0.37%)
May 17, 2016 7.002 7.023 6.976 6.987 79,056 -0.01(-0.07%)
May 16, 2016 7.008 7.023 6.929 6.992 558,358 +0.01(+0.07%)
May 13, 2016 6.997 7.008 6.981 6.987 49,141 -0.02(-0.30%)
May 12, 2016 7.029 7.039 6.976 7.008 88,688 +0.00(+0.00%)
May 11, 2016 7.039 7.076 6.981 7.008 163,604 -0.03(-0.45%)
May 10, 2016 7.034 7.044 6.987 7.039 86,655 +0.02(+0.30%)
May 09, 2016 7.023 7.023 6.882 7.018 60,100 +0.01(+0.07%)
May 06, 2016 7.049 7.049 7.008 7.013 49,606 -0.03(-0.37%)
May 05, 2016 7.081 7.081 7.034 7.039 57,660 -0.03(-0.37%)
May 04, 2016 7.044 7.065 7.029 7.065 57,098 +0.02(+0.30%)
May 03, 2016 7.081 7.081 7.039 7.044 39,575 -0.02(-0.30%)
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.