Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.158 7.163 7.142 7.152 17,024 +0.01(+0.15%)
May 27, 2016 7.120 7.142 7.142 7.142 26,028 +0.01(+0.15%)
May 26, 2016 7.099 7.147 7.099 7.131 43,852 +0.03(+0.45%)
May 25, 2016 7.115 7.115 7.094 7.099 54,318 -0.01(-0.07%)
May 24, 2016 7.089 7.110 7.073 7.105 82,551 +0.00(+0.00%)
May 23, 2016 7.115 7.115 7.089 7.105 44,993 -0.02(-0.22%)
May 20, 2016 7.142 7.163 7.046 7.120 80,606 -0.00(-0.00%)
May 19, 2016 7.047 7.120 6.957 7.120 130,428 +0.06(+0.82%)
May 18, 2016 7.084 7.084 7.015 7.063 103,394 +0.03(+0.37%)
May 17, 2016 7.052 7.073 7.026 7.036 78,499 -0.01(-0.07%)
May 16, 2016 7.057 7.073 6.978 7.041 554,428 +0.01(+0.07%)
May 13, 2016 7.047 7.057 7.031 7.036 48,795 -0.02(-0.30%)
May 12, 2016 7.078 7.089 7.026 7.057 88,063 +0.00(+0.00%)
May 11, 2016 7.089 7.126 7.031 7.057 162,453 -0.03(-0.45%)
May 10, 2016 7.084 7.094 7.036 7.089 86,045 +0.02(+0.30%)
May 09, 2016 7.073 7.073 6.931 7.068 59,677 +0.01(+0.07%)
May 06, 2016 7.099 7.099 7.057 7.063 49,257 -0.03(-0.37%)
May 05, 2016 7.131 7.131 7.084 7.089 57,254 -0.03(-0.37%)
May 04, 2016 7.094 7.115 7.078 7.115 56,696 +0.02(+0.30%)
May 03, 2016 7.131 7.131 7.089 7.094 39,296 -0.02(-0.30%)
May 02, 2016 7.136 7.154 7.110 7.115 115,267 -0.01(-0.15%)
Apr 29, 2016 7.147 7.157 7.105 7.126 65,337 +0.01(+0.07%)
Apr 28, 2016 7.178 7.178 7.110 7.120 42,218 -0.04(-0.52%)
Apr 27, 2016 7.163 7.165 7.147 7.157 40,515 +0.01(+0.07%)
Apr 26, 2016 7.163 7.163 7.110 7.152 50,022 +0.02(+0.30%)
Apr 25, 2016 7.136 7.157 7.110 7.131 103,781 +0.01(+0.07%)
Apr 22, 2016 7.115 7.131 7.115 7.126 66,737 +0.00(+0.00%)
Apr 21, 2016 7.120 7.131 7.089 7.126 241,910 +0.03(+0.45%)
Apr 20, 2016 7.131 7.131 7.078 7.094 120,809 +0.00(+0.00%)
Apr 19, 2016 7.063 7.094 7.047 7.094 48,403 +0.06(+0.82%)
Apr 18, 2016 7.042 7.042 7.023 7.037 51,132 +0.01(+0.15%)
Apr 15, 2016 7.047 7.047 7.006 7.026 107,606 +0.01(+0.07%)
Apr 14, 2016 7.047 7.047 7.000 7.021 81,746 -0.03(-0.45%)
Apr 13, 2016 7.026 7.052 7.021 7.052 32,534 +0.05(+0.75%)
Apr 12, 2016 7.031 7.037 6.990 7.000 70,635 -0.01(-0.07%)
Apr 11, 2016 6.990 7.010 6.979 7.005 32,689 +0.03(+0.37%)
Apr 08, 2016 6.995 7.013 6.953 6.979 26,783 -0.01(-0.07%)
Apr 07, 2016 6.948 6.988 6.948 6.984 40,004 -0.02(-0.30%)
Apr 06, 2016 6.958 7.016 6.921 7.005 116,230 +0.04(+0.60%)
Apr 05, 2016 6.942 6.974 6.895 6.963 100,461 +0.01(+0.08%)
Apr 04, 2016 7.021 7.021 6.927 6.958 66,084 -0.05(-0.70%)
Apr 01, 2016 6.984 7.010 6.979 7.007 96,651 +0.03(+0.41%)
Mar 31, 2016 7.042 7.042 6.895 6.979 156,099 -0.04(-0.52%)
Mar 30, 2016 6.969 7.016 6.969 7.016 70,117 +0.06(+0.90%)
Mar 29, 2016 6.948 6.974 6.916 6.953 30,777 +0.03(+0.38%)
Mar 28, 2016 6.911 7.010 6.911 6.927 60,651 -0.01(-0.15%)
Mar 24, 2016 6.958 6.937 6.937 6.937 52,182 -0.05(-0.65%)
Mar 23, 2016 6.984 7.010 6.979 6.983 74,031 -0.01(-0.10%)
Mar 22, 2016 6.969 6.995 6.927 6.990 128,633 +0.00(+0.00%)
Mar 21, 2016 6.922 6.990 6.922 6.990 36,438 +0.05(+0.67%)
Mar 18, 2016 6.984 7.041 6.943 6.943 56,151 -0.02(-0.34%)
Mar 17, 2016 6.953 6.969 6.943 6.966 33,685 +0.02(+0.34%)
Mar 16, 2016 6.969 6.979 6.928 6.943 46,245 -0.01(-0.15%)
Mar 15, 2016 6.932 6.953 6.912 6.953 124,345 +0.05(+0.68%)
Mar 14, 2016 6.906 6.953 6.871 6.906 232,959 +0.01(+0.15%)
Mar 11, 2016 6.849 6.912 6.849 6.896 77,503 +0.05(+0.70%)
Mar 10, 2016 6.891 6.917 6.839 6.848 115,162 -0.01(-0.17%)
Mar 09, 2016 6.901 6.922 6.853 6.860 92,898 -0.03(-0.38%)
Mar 08, 2016 6.860 6.917 6.860 6.886 88,781 -0.02(-0.23%)
Mar 07, 2016 6.849 6.958 6.846 6.901 115,487 -0.02(-0.23%)
Mar 04, 2016 6.771 6.917 6.771 6.917 44,049 +0.12(+1.84%)
Mar 03, 2016 6.745 6.797 6.745 6.792 56,159 +0.06(+0.85%)
Mar 02, 2016 6.756 6.756 6.714 6.735 43,193 -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.