Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.032	7.032	6.879	6.896	351,550	-0.12(-1.75%)
May 30, 2013	7.015	7.032	6.985	7.019	173,883	+0.03(+0.42%)
May 29, 2013	7.129	7.129	6.905	6.989	336,491	-0.14(-1.93%)
May 28, 2013	7.163	7.189	7.083	7.127	168,748	-0.04(-0.63%)
May 24, 2013	7.184	7.184	7.142	7.172	96,109	+0.00(+0.02%)
May 23, 2013	7.146	7.189	7.146	7.170	90,599	+0.02(+0.21%)
May 22, 2013	7.189	7.193	7.125	7.155	140,299	-0.02(-0.30%)
May 21, 2013	7.151	7.180	7.142	7.176	124,921	+0.04(+0.59%)
May 20, 2013	7.172	7.172	7.121	7.134	208,452	-0.03(-0.44%)
May 17, 2013	7.235	7.235	7.142	7.165	329,840	-0.05(-0.67%)
May 16, 2013	7.239	7.239	7.176	7.214	198,537	-0.01(-0.12%)
May 15, 2013	7.226	7.235	7.163	7.222	328,641	+0.03(+0.47%)
May 13, 2013	7.290	7.294	7.172	7.188	224,904	-0.07(-0.99%)
May 10, 2013	7.256	7.260	7.193	7.260	173,316	+0.03(+0.41%)
May 09, 2013	7.306	7.306	7.117	7.231	385,796	-0.08(-1.04%)
May 08, 2013	7.260	7.315	7.239	7.306	113,826	+0.03(+0.41%)
May 07, 2013	7.290	7.290	7.235	7.277	149,216	+0.01(+0.12%)
May 06, 2013	7.277	7.277	7.247	7.268	73,981	+0.01(+0.12%)
May 03, 2013	7.294	7.298	7.247	7.260	112,599	+0.00(+0.00%)
May 02, 2013	7.268	7.281	7.235	7.260	120,027	-0.03(-0.40%)
May 01, 2013	7.340	7.340	7.281	7.290	130,180	-0.04(-0.52%)
Apr 30, 2013	7.344	7.344	7.268	7.327	171,505	-0.00(-0.06%)
Apr 29, 2013	7.311	7.332	7.285	7.332	65,632	+0.00(+0.06%)
Apr 26, 2013	7.315	7.327	7.281	7.327	83,685	+0.03(+0.46%)
Apr 25, 2013	7.277	7.319	7.253	7.294	151,748	-0.00(-0.06%)
Apr 24, 2013	7.294	7.311	7.281	7.298	141,125	+0.02(+0.29%)
Apr 23, 2013	7.298	7.298	7.256	7.277	127,118	+0.02(+0.29%)
Apr 22, 2013	7.281	7.281	7.231	7.256	189,030	+0.00(+0.00%)
Apr 19, 2013	7.214	7.273	7.210	7.256	84,637	+0.02(+0.23%)
Apr 18, 2013	7.239	7.243	7.198	7.239	139,045	+0.00(+0.00%)
Apr 17, 2013	7.168	7.239	7.168	7.239	117,037	+0.03(+0.41%)
Apr 16, 2013	7.172	7.239	7.122	7.210	274,948	+0.06(+0.88%)
Apr 15, 2013	7.130	7.172	7.124	7.147	103,596	-0.02(-0.23%)
Apr 12, 2013	7.117	7.164	7.105	7.164	222,091	+0.03(+0.41%)
Apr 11, 2013	7.138	7.155	7.114	7.134	207,688	-0.03(-0.35%)
Apr 10, 2013	7.151	7.168	7.088	7.159	171,058	-0.01(-0.12%)
Apr 09, 2013	7.172	7.201	7.138	7.168	145,197	-0.03(-0.35%)
Apr 08, 2013	7.201	7.201	7.147	7.193	69,072	+0.00(+0.06%)
Apr 05, 2013	7.138	7.189	7.138	7.189	120,673	+0.03(+0.41%)
Apr 04, 2013	7.126	7.172	7.126	7.159	85,352	+0.03(+0.35%)
Apr 03, 2013	7.130	7.151	7.117	7.134	156,494	-0.03(-0.35%)
Apr 02, 2013	7.159	7.176	7.147	7.159	203,769	-0.02(-0.23%)
Apr 01, 2013	7.197	7.210	7.159	7.176	148,702	-0.05(-0.64%)
Mar 28, 2013	7.243	7.243	7.172	7.222	186,573	-0.02(-0.23%)
Mar 27, 2013	7.239	7.306	7.189	7.239	112,688	+0.03(+0.41%)
Mar 26, 2013	7.210	7.226	7.164	7.210	205,100	-0.02(-0.34%)
Mar 25, 2013	7.256	7.268	7.180	7.234	105,421	-0.03(-0.42%)
Mar 22, 2013	7.239	7.285	7.231	7.264	106,234	+0.04(+0.52%)
Mar 21, 2013	7.201	7.243	7.180	7.226	142,721	+0.03(+0.47%)
Mar 20, 2013	7.155	7.210	7.155	7.193	106,187	+0.00(+0.06%)
Mar 19, 2013	7.168	7.201	7.155	7.189	86,901	+0.03(+0.47%)
Mar 18, 2013	7.113	7.167	7.088	7.155	131,120	+0.03(+0.47%)
Mar 15, 2013	7.176	7.184	7.072	7.122	221,384	-0.07(-0.93%)
Mar 14, 2013	7.176	7.189	7.163	7.189	105,941	+0.00(+0.00%)
Mar 13, 2013	7.189	7.197	7.168	7.189	230,428	-0.03(-0.38%)
Mar 12, 2013	7.184	7.230	7.184	7.216	152,760	-0.00(-0.02%)
Mar 11, 2013	7.234	7.234	7.163	7.218	285,885	-0.01(-0.10%)
Mar 08, 2013	7.193	7.226	7.193	7.225	175,112	+0.01(+0.10%)
Mar 07, 2013	7.218	7.255	7.209	7.218	89,966	-0.03(-0.35%)
Mar 06, 2013	7.251	7.259	7.197	7.243	142,107	-0.00(-0.06%)
Mar 05, 2013	7.059	7.264	7.059	7.247	85,930	+0.03(+0.35%)
Mar 04, 2013	7.230	7.234	7.193	7.222	71,154	-0.03(-0.35%)

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.