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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.719 6.719 6.691 6.703 137,315 -0.02(-0.24%)
May 30, 2012 6.711 6.719 6.684 6.719 135,168 -0.00(-0.06%)
May 29, 2012 6.707 6.723 6.691 6.723 117,723 +0.04(+0.65%)
May 25, 2012 6.676 6.683 6.656 6.680 133,130 +0.01(+0.12%)
May 24, 2012 6.593 6.672 6.593 6.672 120,852 +0.08(+1.20%)
May 23, 2012 6.557 6.593 6.541 6.593 95,814 +0.06(+0.97%)
May 22, 2012 6.569 6.569 6.502 6.530 87,837 -0.00(-0.06%)
May 21, 2012 6.455 6.533 6.455 6.533 81,255 +0.08(+1.28%)
May 18, 2012 6.506 6.506 6.435 6.451 137,211 +0.02(+0.31%)
May 17, 2012 6.600 6.616 6.365 6.431 380,180 -0.19(-2.91%)
May 16, 2012 6.600 6.644 6.596 6.624 132,536 +0.04(+0.54%)
May 15, 2012 6.640 6.640 6.588 6.588 135,705 -0.02(-0.30%)
May 14, 2012 6.659 6.660 6.604 6.608 161,502 -0.07(-1.00%)
May 11, 2012 6.710 6.710 6.675 6.675 119,254 -0.02(-0.23%)
May 10, 2012 6.671 6.691 6.659 6.691 133,997 +0.04(+0.65%)
May 09, 2012 6.647 6.647 6.616 6.647 141,505 +0.01(+0.12%)
May 08, 2012 6.644 6.651 6.624 6.640 114,382 -0.02(-0.24%)
May 07, 2012 6.608 6.655 6.600 6.655 92,329 +0.05(+0.77%)
May 04, 2012 6.596 6.604 6.569 6.604 95,241 -0.00(-0.06%)
May 03, 2012 6.632 6.640 6.573 6.608 213,972 -0.03(-0.47%)
May 02, 2012 6.647 6.659 6.640 6.640 98,100 -0.04(-0.65%)
May 01, 2012 6.644 6.683 6.636 6.683 148,050 +0.04(+0.53%)
Apr 30, 2012 6.667 6.687 6.624 6.647 127,633 -0.04(-0.59%)
Apr 27, 2012 6.640 6.697 6.640 6.687 131,525 +0.03(+0.47%)
Apr 26, 2012 6.640 6.659 6.636 6.655 179,375 +0.01(+0.18%)
Apr 25, 2012 6.628 6.647 6.600 6.644 95,694 +0.02(+0.30%)
Apr 24, 2012 6.596 6.624 6.596 6.624 100,403 +0.01(+0.12%)
Apr 23, 2012 6.596 6.616 6.588 6.616 65,797 -0.00(-0.06%)
Apr 20, 2012 6.596 6.624 6.585 6.620 118,564 +0.03(+0.42%)
Apr 19, 2012 6.588 6.592 6.569 6.592 152,534 +0.01(+0.12%)
Apr 18, 2012 6.561 6.588 6.557 6.585 182,342 +0.01(+0.18%)
Apr 17, 2012 6.588 6.608 6.573 6.573 172,395 +0.01(+0.12%)
Apr 16, 2012 6.585 6.600 6.549 6.565 119,915 +0.01(+0.18%)
Apr 13, 2012 6.604 6.604 6.545 6.553 113,707 -0.04(-0.59%)
Apr 12, 2012 6.581 6.600 6.545 6.592 211,838 +0.00(+0.00%)
Apr 11, 2012 6.600 6.639 6.573 6.592 115,140 -0.02(-0.30%)
Apr 10, 2012 6.542 6.647 6.530 6.612 341,984 +0.09(+1.32%)
Apr 09, 2012 6.549 6.561 6.518 6.526 116,036 -0.04(-0.60%)
Apr 05, 2012 6.655 6.667 6.565 6.565 150,526 -0.05(-0.77%)
Apr 04, 2012 6.631 6.631 6.581 6.616 72,809 -0.01(-0.12%)
Apr 03, 2012 6.643 6.682 6.616 6.624 143,473 -0.04(-0.64%)
Apr 02, 2012 6.643 6.682 6.643 6.667 136,147 -0.01(-0.12%)
Mar 30, 2012 6.678 6.682 6.659 6.674 117,341 +0.02(+0.35%)
Mar 29, 2012 6.706 6.706 6.647 6.651 88,091 -0.06(-0.93%)
Mar 28, 2012 6.733 6.733 6.694 6.714 184,538 -0.02(-0.29%)
Mar 27, 2012 6.725 6.737 6.710 6.733 279,147 +0.01(+0.12%)
Mar 26, 2012 6.729 6.729 6.706 6.725 194,920 -0.00(-0.06%)
Mar 23, 2012 6.698 6.729 6.682 6.729 122,436 +0.04(+0.64%)
Mar 22, 2012 6.698 6.702 6.585 6.686 164,414 -0.01(-0.17%)
Mar 21, 2012 6.678 6.702 6.663 6.698 117,563 +0.05(+0.71%)
Mar 20, 2012 6.651 6.651 6.581 6.651 84,469 +0.07(+1.06%)
Mar 19, 2012 6.585 6.585 6.550 6.581 121,179 +0.03(+0.42%)
Mar 16, 2012 6.600 6.620 6.554 6.554 82,252 -0.02(-0.30%)
Mar 15, 2012 6.608 6.628 6.565 6.573 140,553 -0.05(-0.70%)
Mar 14, 2012 6.647 6.658 6.612 6.620 72,406 -0.03(-0.53%)
Mar 13, 2012 6.682 6.682 6.651 6.655 151,250 -0.02(-0.23%)
Mar 12, 2012 6.674 6.694 6.663 6.670 182,113 +0.01(+0.12%)
Mar 09, 2012 6.674 6.682 6.651 6.663 104,111 -0.01(-0.12%)
Mar 08, 2012 6.670 6.682 6.667 6.670 94,435 -0.01(-0.17%)
Mar 07, 2012 6.678 6.686 6.651 6.682 93,931 +0.03(+0.53%)
Mar 06, 2012 6.674 6.678 6.627 6.647 186,098 -0.03(-0.52%)
Mar 05, 2012 6.663 6.682 6.659 6.682 100,064 +0.03(+0.47%)
Mar 02, 2012 6.604 6.651 6.604 6.651 133,214 +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.