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 )

10.82 -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, 2012 6.767 6.767 6.739 6.751 136,348 -0.02(-0.24%)
May 30, 2012 6.759 6.767 6.731 6.767 134,216 -0.00(-0.06%)
May 29, 2012 6.755 6.771 6.739 6.771 116,894 +0.04(+0.65%)
May 25, 2012 6.723 6.730 6.703 6.727 132,193 +0.01(+0.12%)
May 24, 2012 6.639 6.719 6.639 6.719 120,001 +0.08(+1.20%)
May 23, 2012 6.604 6.639 6.588 6.639 95,140 +0.06(+0.97%)
May 22, 2012 6.616 6.616 6.548 6.576 87,219 -0.00(-0.06%)
May 21, 2012 6.501 6.580 6.501 6.580 80,683 +0.08(+1.28%)
May 18, 2012 6.552 6.552 6.481 6.497 136,246 +0.02(+0.31%)
May 17, 2012 6.647 6.663 6.410 6.477 377,504 -0.19(-2.91%)
May 16, 2012 6.647 6.691 6.643 6.671 131,603 +0.04(+0.54%)
May 15, 2012 6.687 6.687 6.635 6.635 134,750 -0.02(-0.30%)
May 14, 2012 6.706 6.707 6.651 6.655 160,365 -0.07(-1.00%)
May 11, 2012 6.758 6.758 6.722 6.722 118,415 -0.02(-0.23%)
May 10, 2012 6.718 6.738 6.706 6.738 133,054 +0.04(+0.65%)
May 09, 2012 6.695 6.695 6.663 6.695 140,510 +0.01(+0.12%)
May 08, 2012 6.691 6.698 6.671 6.687 113,577 -0.02(-0.24%)
May 07, 2012 6.655 6.702 6.647 6.702 91,680 +0.05(+0.77%)
May 04, 2012 6.643 6.651 6.615 6.651 94,571 -0.00(-0.06%)
May 03, 2012 6.679 6.687 6.619 6.655 212,466 -0.03(-0.47%)
May 02, 2012 6.695 6.706 6.687 6.687 97,409 -0.04(-0.65%)
May 01, 2012 6.691 6.730 6.683 6.730 147,008 +0.04(+0.53%)
Apr 30, 2012 6.714 6.734 6.671 6.695 126,735 -0.04(-0.59%)
Apr 27, 2012 6.687 6.744 6.687 6.734 130,600 +0.03(+0.47%)
Apr 26, 2012 6.687 6.706 6.683 6.702 178,113 +0.01(+0.18%)
Apr 25, 2012 6.675 6.695 6.647 6.691 95,021 +0.02(+0.30%)
Apr 24, 2012 6.643 6.671 6.643 6.671 99,697 +0.01(+0.12%)
Apr 23, 2012 6.643 6.663 6.635 6.663 65,334 -0.00(-0.06%)
Apr 20, 2012 6.643 6.671 6.631 6.667 117,730 +0.03(+0.42%)
Apr 19, 2012 6.635 6.639 6.615 6.639 151,461 +0.01(+0.12%)
Apr 18, 2012 6.608 6.635 6.604 6.631 181,059 +0.01(+0.18%)
Apr 17, 2012 6.635 6.655 6.619 6.619 171,182 +0.01(+0.12%)
Apr 16, 2012 6.631 6.647 6.596 6.612 119,071 +0.01(+0.18%)
Apr 13, 2012 6.651 6.651 6.592 6.600 112,907 -0.04(-0.59%)
Apr 12, 2012 6.627 6.647 6.592 6.639 210,347 +0.00(+0.00%)
Apr 11, 2012 6.647 6.686 6.619 6.639 114,330 -0.02(-0.30%)
Apr 10, 2012 6.588 6.694 6.576 6.659 339,577 +0.09(+1.32%)
Apr 09, 2012 6.596 6.608 6.564 6.572 115,219 -0.04(-0.60%)
Apr 05, 2012 6.702 6.714 6.612 6.612 149,467 -0.05(-0.77%)
Apr 04, 2012 6.678 6.678 6.627 6.663 72,296 -0.01(-0.12%)
Apr 03, 2012 6.690 6.730 6.663 6.671 142,464 -0.04(-0.64%)
Apr 02, 2012 6.690 6.730 6.690 6.714 135,189 -0.01(-0.12%)
Mar 30, 2012 6.726 6.730 6.706 6.722 116,515 +0.02(+0.35%)
Mar 29, 2012 6.753 6.753 6.694 6.698 87,471 -0.06(-0.93%)
Mar 28, 2012 6.781 6.781 6.741 6.761 183,239 -0.02(-0.29%)
Mar 27, 2012 6.773 6.785 6.757 6.781 277,183 +0.01(+0.12%)
Mar 26, 2012 6.777 6.777 6.753 6.773 193,548 -0.00(-0.06%)
Mar 23, 2012 6.745 6.777 6.730 6.777 121,574 +0.04(+0.64%)
Mar 22, 2012 6.745 6.749 6.631 6.734 163,257 -0.01(-0.18%)
Mar 21, 2012 6.726 6.749 6.710 6.745 116,736 +0.05(+0.70%)
Mar 20, 2012 6.698 6.698 6.628 6.698 83,875 +0.07(+1.06%)
Mar 19, 2012 6.632 6.632 6.596 6.628 120,326 +0.03(+0.42%)
Mar 16, 2012 6.647 6.667 6.600 6.600 81,673 -0.02(-0.30%)
Mar 15, 2012 6.655 6.675 6.612 6.620 139,564 -0.05(-0.70%)
Mar 14, 2012 6.694 6.705 6.659 6.667 71,897 -0.04(-0.53%)
Mar 13, 2012 6.729 6.729 6.698 6.702 150,185 -0.02(-0.23%)
Mar 12, 2012 6.722 6.741 6.710 6.718 180,831 +0.01(+0.12%)
Mar 09, 2012 6.722 6.729 6.698 6.710 103,378 -0.01(-0.12%)
Mar 08, 2012 6.718 6.729 6.714 6.718 93,771 -0.01(-0.17%)
Mar 07, 2012 6.726 6.733 6.698 6.729 93,270 +0.04(+0.53%)
Mar 06, 2012 6.722 6.725 6.674 6.694 184,788 -0.04(-0.52%)
Mar 05, 2012 6.710 6.729 6.706 6.729 99,360 +0.03(+0.47%)
Mar 02, 2012 6.651 6.698 6.651 6.698 132,276 +0.06(+0.88%)
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.