Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.768	6.768	6.740	6.752	136,331	-0.02(-0.24%)
May 30, 2012	6.760	6.768	6.732	6.768	134,199	-0.00(-0.06%)
May 29, 2012	6.756	6.772	6.739	6.772	116,879	+0.04(+0.65%)
May 25, 2012	6.724	6.731	6.704	6.728	132,176	+0.01(+0.12%)
May 24, 2012	6.640	6.720	6.640	6.720	119,986	+0.08(+1.20%)
May 23, 2012	6.604	6.640	6.589	6.640	95,128	+0.06(+0.97%)
May 22, 2012	6.616	6.616	6.549	6.577	87,208	-0.00(-0.06%)
May 21, 2012	6.501	6.581	6.501	6.581	80,673	+0.08(+1.28%)
May 18, 2012	6.553	6.553	6.482	6.498	136,229	+0.02(+0.31%)
May 17, 2012	6.648	6.664	6.410	6.478	377,457	-0.19(-2.91%)
May 16, 2012	6.648	6.691	6.644	6.672	131,586	+0.04(+0.54%)
May 15, 2012	6.687	6.687	6.636	6.636	134,732	-0.02(-0.30%)
May 14, 2012	6.707	6.708	6.652	6.656	160,345	-0.07(-1.00%)
May 11, 2012	6.759	6.759	6.723	6.723	118,400	-0.02(-0.23%)
May 10, 2012	6.719	6.739	6.707	6.739	133,037	+0.04(+0.65%)
May 09, 2012	6.695	6.695	6.664	6.695	140,492	+0.01(+0.12%)
May 08, 2012	6.691	6.699	6.672	6.687	113,563	-0.02(-0.24%)
May 07, 2012	6.656	6.703	6.648	6.703	91,668	+0.05(+0.77%)
May 04, 2012	6.644	6.652	6.616	6.652	94,559	-0.00(-0.06%)
May 03, 2012	6.680	6.687	6.620	6.656	212,439	-0.03(-0.47%)
May 02, 2012	6.695	6.707	6.687	6.687	97,397	-0.04(-0.65%)
May 01, 2012	6.691	6.731	6.684	6.731	146,989	+0.04(+0.53%)
Apr 30, 2012	6.715	6.735	6.672	6.695	126,719	-0.04(-0.59%)
Apr 27, 2012	6.687	6.745	6.687	6.735	130,583	+0.03(+0.47%)
Apr 26, 2012	6.687	6.707	6.684	6.703	178,090	+0.01(+0.18%)
Apr 25, 2012	6.676	6.695	6.648	6.691	95,009	+0.02(+0.30%)
Apr 24, 2012	6.644	6.672	6.644	6.672	99,684	+0.01(+0.12%)
Apr 23, 2012	6.644	6.664	6.636	6.664	65,325	-0.00(-0.06%)
Apr 20, 2012	6.644	6.672	6.632	6.668	117,715	+0.03(+0.42%)
Apr 19, 2012	6.636	6.640	6.616	6.640	151,442	+0.01(+0.12%)
Apr 18, 2012	6.608	6.636	6.605	6.632	181,036	+0.01(+0.18%)
Apr 17, 2012	6.636	6.656	6.620	6.620	171,160	+0.01(+0.12%)
Apr 16, 2012	6.632	6.648	6.597	6.612	119,056	+0.01(+0.18%)
Apr 13, 2012	6.652	6.652	6.593	6.601	112,892	-0.04(-0.59%)
Apr 12, 2012	6.628	6.648	6.593	6.640	210,320	+0.00(+0.00%)
Apr 11, 2012	6.648	6.687	6.620	6.640	114,315	-0.02(-0.30%)
Apr 10, 2012	6.589	6.695	6.577	6.660	339,534	+0.09(+1.32%)
Apr 09, 2012	6.597	6.608	6.565	6.573	115,204	-0.04(-0.60%)
Apr 05, 2012	6.703	6.715	6.612	6.612	149,448	-0.05(-0.77%)
Apr 04, 2012	6.679	6.679	6.628	6.664	72,287	-0.01(-0.12%)
Apr 03, 2012	6.691	6.730	6.664	6.671	142,446	-0.04(-0.64%)
Apr 02, 2012	6.691	6.730	6.691	6.715	135,172	-0.01(-0.12%)
Mar 30, 2012	6.727	6.730	6.707	6.723	116,500	+0.02(+0.35%)
Mar 29, 2012	6.754	6.754	6.695	6.699	87,460	-0.06(-0.93%)
Mar 28, 2012	6.782	6.782	6.742	6.762	183,216	-0.02(-0.29%)
Mar 27, 2012	6.774	6.786	6.758	6.782	277,148	+0.01(+0.12%)
Mar 26, 2012	6.778	6.778	6.754	6.774	193,524	-0.00(-0.06%)
Mar 23, 2012	6.746	6.778	6.730	6.778	121,559	+0.04(+0.64%)
Mar 22, 2012	6.746	6.750	6.632	6.734	163,236	-0.01(-0.18%)
Mar 21, 2012	6.727	6.750	6.711	6.746	116,721	+0.05(+0.71%)
Mar 20, 2012	6.699	6.699	6.629	6.699	83,864	+0.07(+1.06%)
Mar 19, 2012	6.632	6.632	6.597	6.629	120,311	+0.03(+0.42%)
Mar 16, 2012	6.648	6.668	6.601	6.601	81,662	-0.02(-0.30%)
Mar 15, 2012	6.656	6.675	6.613	6.621	139,546	-0.05(-0.70%)
Mar 14, 2012	6.695	6.706	6.660	6.668	71,888	-0.04(-0.53%)
Mar 13, 2012	6.730	6.730	6.699	6.703	150,166	-0.02(-0.23%)
Mar 12, 2012	6.722	6.742	6.711	6.719	180,808	+0.01(+0.12%)
Mar 09, 2012	6.722	6.730	6.699	6.711	103,365	-0.01(-0.12%)
Mar 08, 2012	6.719	6.730	6.715	6.719	93,759	-0.01(-0.17%)
Mar 07, 2012	6.726	6.734	6.699	6.730	93,258	+0.04(+0.53%)
Mar 06, 2012	6.722	6.726	6.675	6.695	184,764	-0.04(-0.52%)
Mar 05, 2012	6.711	6.730	6.707	6.730	99,347	+0.03(+0.47%)
Mar 02, 2012	6.652	6.699	6.652	6.699	132,259	+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.