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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.952 6.952 6.824 6.842 127,709 -0.09(-1.28%)
Jun 27, 2013 6.892 6.943 6.842 6.931 233,390 +0.06(+0.86%)
Jun 26, 2013 6.842 6.888 6.808 6.871 123,445 +0.11(+1.63%)
Jun 25, 2013 6.689 6.795 6.588 6.761 430,618 +0.14(+2.11%)
Jun 24, 2013 6.783 6.783 6.613 6.622 175,587 -0.18(-2.61%)
Jun 21, 2013 6.825 6.859 6.753 6.799 148,889 +0.03(+0.37%)
Jun 20, 2013 6.774 6.837 6.681 6.774 216,876 -0.08(-1.17%)
Jun 19, 2013 6.859 6.884 6.821 6.854 135,277 +0.01(+0.12%)
Jun 18, 2013 6.804 6.846 6.779 6.846 108,163 +0.04(+0.56%)
Jun 17, 2013 6.880 6.880 6.787 6.808 168,254 -0.03(-0.49%)
Jun 14, 2013 6.804 6.867 6.804 6.842 149,591 +0.07(+1.06%)
Jun 13, 2013 6.716 6.770 6.581 6.770 197,278 +0.06(+0.94%)
Jun 12, 2013 6.749 6.774 6.669 6.707 213,054 -0.01(-0.13%)
Jun 11, 2013 6.707 6.728 6.682 6.716 323,600 -0.02(-0.31%)
Jun 10, 2013 6.842 6.875 6.716 6.737 291,991 -0.15(-2.14%)
Jun 07, 2013 6.896 6.905 6.863 6.884 185,487 +0.02(+0.24%)
Jun 06, 2013 6.846 6.871 6.821 6.867 255,535 +0.04(+0.62%)
Jun 05, 2013 6.859 6.869 6.800 6.825 115,092 -0.01(-0.18%)
Jun 04, 2013 6.674 6.838 6.674 6.838 187,994 +0.11(+1.56%)
Jun 03, 2013 6.896 6.896 6.691 6.732 452,523 -0.11(-1.66%)
May 31, 2013 6.981 6.981 6.829 6.846 354,132 -0.12(-1.75%)
May 30, 2013 6.964 6.981 6.934 6.968 175,160 +0.03(+0.42%)
May 29, 2013 7.077 7.077 6.854 6.938 338,962 -0.14(-1.93%)
May 28, 2013 7.111 7.136 7.031 7.075 169,987 -0.04(-0.63%)
May 24, 2013 7.132 7.132 7.090 7.119 96,815 +0.00(+0.02%)
May 23, 2013 7.094 7.136 7.094 7.118 91,264 +0.02(+0.21%)
May 22, 2013 7.136 7.140 7.073 7.102 141,329 -0.02(-0.30%)
May 21, 2013 7.098 7.128 7.090 7.123 125,838 +0.04(+0.59%)
May 20, 2013 7.119 7.119 7.069 7.082 209,983 -0.03(-0.44%)
May 17, 2013 7.182 7.182 7.090 7.113 332,262 -0.05(-0.67%)
May 16, 2013 7.186 7.186 7.123 7.161 199,995 -0.01(-0.12%)
May 15, 2013 7.174 7.182 7.111 7.169 331,054 +0.03(+0.47%)
May 13, 2013 7.236 7.241 7.119 7.136 226,555 -0.07(-0.99%)
May 10, 2013 7.203 7.207 7.141 7.207 174,589 +0.03(+0.41%)
May 09, 2013 7.253 7.253 7.065 7.178 388,629 -0.08(-1.04%)
May 08, 2013 7.207 7.262 7.186 7.253 114,662 +0.03(+0.41%)
May 07, 2013 7.236 7.236 7.182 7.224 150,311 +0.01(+0.12%)
May 06, 2013 7.224 7.224 7.195 7.215 74,524 +0.01(+0.12%)
May 03, 2013 7.241 7.245 7.195 7.207 113,426 +0.00(+0.00%)
May 02, 2013 7.215 7.228 7.182 7.207 120,908 -0.03(-0.40%)
May 01, 2013 7.287 7.287 7.228 7.236 131,136 -0.04(-0.52%)
Apr 30, 2013 7.291 7.291 7.215 7.274 172,765 -0.00(-0.06%)
Apr 29, 2013 7.257 7.278 7.232 7.278 66,114 +0.00(+0.06%)
Apr 26, 2013 7.262 7.274 7.228 7.274 84,300 +0.03(+0.46%)
Apr 25, 2013 7.224 7.266 7.200 7.241 152,862 -0.00(-0.06%)
Apr 24, 2013 7.241 7.257 7.228 7.245 142,162 +0.02(+0.29%)
Apr 23, 2013 7.245 7.245 7.203 7.224 128,052 +0.02(+0.29%)
Apr 22, 2013 7.228 7.228 7.178 7.203 190,418 +0.00(+0.00%)
Apr 19, 2013 7.161 7.220 7.157 7.203 85,259 +0.02(+0.23%)
Apr 18, 2013 7.186 7.190 7.145 7.186 140,066 +0.00(+0.00%)
Apr 17, 2013 7.115 7.186 7.115 7.186 117,896 +0.03(+0.41%)
Apr 16, 2013 7.120 7.186 7.070 7.157 276,967 +0.06(+0.88%)
Apr 15, 2013 7.078 7.120 7.072 7.095 104,356 -0.02(-0.23%)
Apr 12, 2013 7.066 7.111 7.053 7.111 223,722 +0.03(+0.41%)
Apr 11, 2013 7.086 7.103 7.062 7.082 209,213 -0.02(-0.35%)
Apr 10, 2013 7.099 7.115 7.036 7.107 172,314 -0.01(-0.12%)
Apr 09, 2013 7.120 7.149 7.086 7.115 146,264 -0.02(-0.35%)
Apr 08, 2013 7.149 7.149 7.095 7.140 69,580 +0.00(+0.06%)
Apr 05, 2013 7.086 7.136 7.086 7.136 121,559 +0.03(+0.41%)
Apr 04, 2013 7.074 7.120 7.074 7.107 85,979 +0.02(+0.35%)
Apr 03, 2013 7.078 7.099 7.066 7.082 157,643 -0.02(-0.35%)
Apr 02, 2013 7.107 7.124 7.095 7.107 205,265 -0.02(-0.23%)
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.