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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 6.718 6.718 6.691 6.702 137,332 -0.02(-0.24%)
May 30, 2012 6.710 6.718 6.683 6.718 135,185 -0.00(-0.06%)
May 29, 2012 6.706 6.722 6.690 6.722 117,738 +0.04(+0.65%)
May 25, 2012 6.675 6.682 6.655 6.679 133,147 +0.01(+0.12%)
May 24, 2012 6.592 6.671 6.592 6.671 120,867 +0.08(+1.20%)
May 23, 2012 6.556 6.592 6.541 6.592 95,827 +0.06(+0.97%)
May 22, 2012 6.568 6.568 6.501 6.529 87,849 -0.00(-0.06%)
May 21, 2012 6.454 6.533 6.454 6.533 81,265 +0.08(+1.28%)
May 18, 2012 6.505 6.505 6.434 6.450 137,229 +0.02(+0.31%)
May 17, 2012 6.599 6.615 6.364 6.431 380,228 -0.19(-2.91%)
May 16, 2012 6.599 6.643 6.596 6.623 132,553 +0.04(+0.54%)
May 15, 2012 6.639 6.639 6.588 6.588 135,722 -0.02(-0.30%)
May 14, 2012 6.658 6.659 6.603 6.607 161,522 -0.07(-1.00%)
May 11, 2012 6.709 6.709 6.674 6.674 119,269 -0.02(-0.23%)
May 10, 2012 6.670 6.690 6.658 6.690 134,014 +0.04(+0.65%)
May 09, 2012 6.647 6.647 6.615 6.647 141,523 +0.01(+0.12%)
May 08, 2012 6.643 6.650 6.623 6.639 114,397 -0.02(-0.24%)
May 07, 2012 6.607 6.654 6.599 6.654 92,341 +0.05(+0.77%)
May 04, 2012 6.596 6.603 6.568 6.603 95,253 -0.00(-0.06%)
May 03, 2012 6.631 6.639 6.572 6.607 213,999 -0.03(-0.47%)
May 02, 2012 6.647 6.658 6.639 6.639 98,112 -0.04(-0.65%)
May 01, 2012 6.643 6.682 6.635 6.682 148,068 +0.04(+0.53%)
Apr 30, 2012 6.666 6.686 6.623 6.647 127,650 -0.04(-0.59%)
Apr 27, 2012 6.639 6.696 6.639 6.686 131,542 +0.03(+0.47%)
Apr 26, 2012 6.639 6.658 6.635 6.654 179,398 +0.01(+0.18%)
Apr 25, 2012 6.627 6.647 6.599 6.643 95,706 +0.02(+0.30%)
Apr 24, 2012 6.596 6.623 6.596 6.623 100,416 +0.01(+0.12%)
Apr 23, 2012 6.596 6.615 6.588 6.615 65,805 -0.00(-0.06%)
Apr 20, 2012 6.596 6.623 6.584 6.619 118,579 +0.03(+0.42%)
Apr 19, 2012 6.588 6.592 6.568 6.592 152,554 +0.01(+0.12%)
Apr 18, 2012 6.560 6.588 6.556 6.584 182,365 +0.01(+0.18%)
Apr 17, 2012 6.588 6.607 6.572 6.572 172,417 +0.01(+0.12%)
Apr 16, 2012 6.584 6.599 6.549 6.564 119,930 +0.01(+0.18%)
Apr 13, 2012 6.603 6.603 6.545 6.552 113,721 -0.04(-0.59%)
Apr 12, 2012 6.580 6.599 6.545 6.592 211,864 +0.00(+0.00%)
Apr 11, 2012 6.599 6.638 6.572 6.592 115,155 -0.02(-0.30%)
Apr 10, 2012 6.541 6.646 6.529 6.611 342,027 +0.09(+1.32%)
Apr 09, 2012 6.549 6.560 6.517 6.525 116,050 -0.04(-0.60%)
Apr 05, 2012 6.654 6.666 6.564 6.564 150,545 -0.05(-0.77%)
Apr 04, 2012 6.631 6.631 6.580 6.615 72,818 -0.01(-0.12%)
Apr 03, 2012 6.642 6.681 6.615 6.623 143,492 -0.04(-0.64%)
Apr 02, 2012 6.642 6.681 6.642 6.666 136,164 -0.01(-0.12%)
Mar 30, 2012 6.678 6.681 6.658 6.674 117,356 +0.02(+0.35%)
Mar 29, 2012 6.705 6.705 6.646 6.650 88,102 -0.06(-0.93%)
Mar 28, 2012 6.732 6.732 6.693 6.713 184,561 -0.02(-0.29%)
Mar 27, 2012 6.724 6.736 6.709 6.732 279,183 +0.01(+0.12%)
Mar 26, 2012 6.728 6.728 6.705 6.724 194,945 -0.00(-0.06%)
Mar 23, 2012 6.697 6.728 6.681 6.728 122,451 +0.04(+0.64%)
Mar 22, 2012 6.697 6.701 6.584 6.685 164,435 -0.01(-0.18%)
Mar 21, 2012 6.678 6.701 6.662 6.697 117,578 +0.05(+0.70%)
Mar 20, 2012 6.650 6.650 6.580 6.650 84,480 +0.07(+1.06%)
Mar 19, 2012 6.584 6.584 6.549 6.580 121,195 +0.03(+0.42%)
Mar 16, 2012 6.600 6.619 6.553 6.553 82,262 -0.02(-0.30%)
Mar 15, 2012 6.607 6.627 6.565 6.572 140,571 -0.05(-0.70%)
Mar 14, 2012 6.646 6.657 6.611 6.619 72,416 -0.03(-0.53%)
Mar 13, 2012 6.681 6.681 6.650 6.654 151,269 -0.02(-0.23%)
Mar 12, 2012 6.673 6.693 6.662 6.670 182,136 +0.01(+0.12%)
Mar 09, 2012 6.673 6.681 6.650 6.662 104,124 -0.01(-0.12%)
Mar 08, 2012 6.670 6.681 6.666 6.670 94,447 -0.01(-0.17%)
Mar 07, 2012 6.677 6.685 6.650 6.681 93,943 +0.03(+0.53%)
Mar 06, 2012 6.673 6.677 6.626 6.646 186,121 -0.03(-0.52%)
Mar 05, 2012 6.662 6.681 6.658 6.681 100,077 +0.03(+0.47%)
Mar 02, 2012 6.604 6.650 6.604 6.650 133,231 +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.