Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.471	8.471	8.471	0	+0.03(+0.35%)
Dec 28, 2017	8.394	8.442	8.371	8.442	109,995	+0.02(+0.28%)
Dec 27, 2017	8.424	8.450	8.400	8.418	136,671	+0.01(+0.07%)
Dec 26, 2017	8.430	8.448	8.389	8.412	57,463	+0.00(+0.00%)
Dec 22, 2017	8.312	8.412	8.312	8.412	35,624	+0.10(+1.21%)
Dec 21, 2017	8.324	8.347	8.288	8.312	264,813	-0.03(-0.39%)
Dec 20, 2017	8.314	8.355	8.308	8.344	89,119	+0.01(+0.14%)
Dec 19, 2017	8.261	8.337	8.261	8.332	44,564	+0.05(+0.58%)
Dec 18, 2017	8.208	8.296	8.197	8.285	68,586	+0.06(+0.79%)
Dec 15, 2017	8.220	8.220	8.214	8.220	57,864	-0.02(-0.28%)
Dec 14, 2017	8.220	8.249	8.197	8.244	55,754	+0.01(+0.14%)
Dec 13, 2017	8.214	8.244	8.191	8.232	78,188	-0.02(-0.28%)
Dec 12, 2017	8.202	8.261	8.197	8.255	59,292	+0.02(+0.21%)
Dec 11, 2017	8.167	8.238	8.167	8.238	84,221	+0.00(+0.00%)
Dec 08, 2017	8.208	8.244	8.202	8.238	59,566	-0.01(-0.14%)
Dec 07, 2017	8.255	8.255	8.167	8.249	145,844	+0.01(+0.14%)
Dec 06, 2017	8.132	8.249	8.132	8.238	36,774	+0.10(+1.22%)
Dec 05, 2017	8.138	8.155	8.114	8.138	37,474	+0.02(+0.30%)
Dec 04, 2017	8.056	8.129	8.056	8.114	59,915	+0.08(+1.02%)
Dec 01, 2017	7.985	8.114	7.985	8.032	144,410	+0.01(+0.07%)
Nov 30, 2017	8.085	8.108	7.962	8.026	104,030	-0.04(-0.51%)
Nov 29, 2017	8.120	8.126	8.067	8.067	33,875	-0.02(-0.30%)
Nov 28, 2017	8.085	8.120	8.038	8.091	105,989	+0.02(+0.23%)
Nov 27, 2017	8.132	8.132	8.067	8.073	21,912	-0.03(-0.36%)
Nov 24, 2017	8.132	8.132	8.091	8.103	12,462	+0.01(+0.07%)
Nov 22, 2017	8.138	8.155	8.026	8.097	167,650	-0.06(-0.72%)
Nov 21, 2017	8.167	8.167	8.143	8.155	27,928	+0.02(+0.26%)
Nov 20, 2017	8.081	8.152	8.081	8.134	60,246	-0.01(-0.14%)
Nov 17, 2017	8.111	8.163	8.105	8.146	35,164	+0.02(+0.22%)
Nov 16, 2017	8.116	8.152	8.116	8.128	38,698	+0.01(+0.14%)
Nov 15, 2017	8.011	8.169	8.011	8.117	90,015	+0.04(+0.43%)
Nov 14, 2017	8.128	8.152	8.081	8.081	92,829	-0.08(-0.93%)
Nov 13, 2017	8.122	8.187	8.122	8.157	157,155	-0.03(-0.36%)
Nov 10, 2017	8.175	8.198	8.163	8.187	70,752	+0.01(+0.14%)
Nov 09, 2017	8.204	8.210	8.157	8.175	59,434	-0.06(-0.71%)
Nov 08, 2017	8.257	8.257	8.222	8.233	33,701	-0.01(-0.15%)
Nov 07, 2017	8.268	8.268	8.222	8.246	33,187	-0.01(-0.18%)
Nov 06, 2017	8.251	8.280	8.246	8.260	47,753	+0.00(+0.04%)
Nov 03, 2017	8.262	8.262	8.240	8.257	24,898	+0.02(+0.28%)
Nov 02, 2017	8.268	8.292	8.233	8.233	44,780	-0.03(-0.35%)
Nov 01, 2017	8.321	8.321	8.262	8.262	55,457	-0.02(-0.25%)
Oct 31, 2017	8.292	8.292	8.280	8.283	40,986	-0.00(-0.04%)
Oct 30, 2017	8.268	8.292	8.257	8.286	46,352	+0.01(+0.07%)
Oct 27, 2017	8.274	8.292	8.240	8.280	121,295	+0.00(+0.00%)
Oct 26, 2017	8.239	8.289	8.210	8.280	67,361	+0.04(+0.50%)
Oct 25, 2017	8.268	8.268	8.181	8.239	69,576	-0.04(-0.42%)
Oct 24, 2017	8.268	8.292	8.245	8.274	44,566	+0.02(+0.18%)
Oct 23, 2017	8.245	8.268	8.245	8.259	76,431	-0.01(-0.07%)
Oct 20, 2017	8.311	8.311	8.265	8.265	63,383	-0.03(-0.42%)
Oct 19, 2017	8.276	8.305	8.270	8.299	28,945	+0.00(+0.00%)
Oct 18, 2017	8.299	8.311	8.276	8.299	25,978	+0.00(+0.00%)
Oct 17, 2017	8.265	8.317	8.265	8.299	49,087	+0.03(+0.35%)
Oct 16, 2017	8.288	8.299	8.259	8.270	27,678	-0.02(-0.28%)
Oct 13, 2017	8.305	8.311	8.282	8.294	67,758	-0.02(-0.21%)
Oct 12, 2017	8.323	8.323	8.305	8.311	64,086	+0.01(+0.14%)
Oct 11, 2017	8.317	8.317	8.299	8.299	54,839	+0.00(+0.00%)
Oct 10, 2017	8.305	8.310	8.265	8.299	46,265	+0.01(+0.14%)
Oct 09, 2017	8.311	8.311	8.241	8.288	33,484	+0.01(+0.08%)
Oct 06, 2017	8.235	8.282	8.235	8.282	130,341	+0.02(+0.20%)
Oct 05, 2017	8.270	8.288	8.265	8.266	91,762	-0.00(-0.06%)
Oct 04, 2017	8.294	8.294	8.265	8.270	28,072	-0.03(-0.35%)
Oct 03, 2017	8.282	8.299	8.270	8.299	48,891	+0.02(+0.28%)

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.