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 )

10.93 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2006 5.634 5.705 5.604 5.691 219,739 +0.05(+0.90%)
Jan 30, 2006 5.681 5.688 5.621 5.641 181,136 -0.03(-0.53%)
Jan 27, 2006 5.664 5.688 5.651 5.671 120,262 -0.01(-0.24%)
Jan 26, 2006 5.685 5.701 5.658 5.685 211,127 +0.00(+0.06%)
Jan 25, 2006 5.674 5.691 5.634 5.681 138,673 +0.00(+0.06%)
Jan 24, 2006 5.685 5.701 5.661 5.678 146,096 -0.01(-0.18%)
Jan 23, 2006 5.691 5.715 5.658 5.688 104,524 -0.01(-0.18%)
Jan 20, 2006 5.708 5.735 5.651 5.698 113,432 -0.03(-0.47%)
Jan 19, 2006 5.725 5.745 5.674 5.725 82,253 -0.02(-0.29%)
Jan 18, 2006 5.745 5.782 5.685 5.742 122,638 +0.01(+0.18%)
Jan 17, 2006 5.712 5.752 5.691 5.732 113,432 +0.04(+0.71%)
Jan 13, 2006 5.627 5.691 5.627 5.691 77,205 +0.05(+0.84%)
Jan 12, 2006 5.621 5.681 5.621 5.644 139,564 +0.00(+0.00%)
Jan 11, 2006 5.637 5.674 5.610 5.644 283,879 +0.02(+0.36%)
Jan 10, 2006 5.621 5.678 5.611 5.624 194,795 -0.01(-0.12%)
Jan 09, 2006 5.698 5.698 5.611 5.631 226,568 -0.05(-0.89%)
Jan 06, 2006 5.708 5.708 5.644 5.681 198,953 -0.01(-0.18%)
Jan 05, 2006 5.708 5.732 5.658 5.691 178,463 -0.00(-0.06%)
Jan 04, 2006 5.661 5.695 5.648 5.695 229,835 +0.02(+0.36%)
Jan 03, 2006 5.621 5.674 5.567 5.674 239,040 +0.08(+1.38%)
Dec 30, 2005 5.587 5.597 5.530 5.597 475,705 +0.01(+0.18%)
Dec 29, 2005 5.560 5.607 5.557 5.587 526,186 +0.03(+0.61%)
Dec 28, 2005 5.536 5.553 5.482 5.553 482,238 +0.04(+0.79%)
Dec 27, 2005 5.526 5.540 5.476 5.509 1,009,909 +0.10(+1.87%)
Dec 23, 2005 5.385 5.408 5.341 5.408 225,084 +0.03(+0.56%)
Dec 22, 2005 5.402 5.429 5.344 5.378 348,019 -0.02(-0.31%)
Dec 21, 2005 5.435 5.435 5.361 5.395 389,888 -0.04(-0.74%)
Dec 20, 2005 5.435 5.482 5.408 5.435 322,482 +0.01(+0.25%)
Dec 19, 2005 5.439 5.472 5.422 5.422 292,787 +0.02(+0.31%)
Dec 16, 2005 5.422 5.456 5.388 5.405 622,396 -0.00(-0.06%)
Dec 15, 2005 5.462 5.486 5.371 5.408 618,239 -0.05(-0.86%)
Dec 14, 2005 5.432 5.479 5.429 5.456 274,970 +0.01(+0.12%)
Dec 13, 2005 5.506 5.520 5.429 5.449 272,892 -0.05(-0.86%)
Dec 12, 2005 5.530 5.540 5.486 5.496 269,625 -0.03(-0.61%)
Dec 09, 2005 5.489 5.540 5.489 5.530 190,044 +0.04(+0.80%)
Dec 08, 2005 5.482 5.486 5.439 5.486 182,918 +0.02(+0.43%)
Dec 07, 2005 5.482 5.503 5.459 5.462 216,472 -0.02(-0.37%)
Dec 06, 2005 5.466 5.486 5.442 5.482 253,293 +0.03(+0.56%)
Dec 05, 2005 5.456 5.482 5.449 5.452 200,140 +0.00(+0.00%)
Dec 02, 2005 5.456 5.503 5.445 5.452 305,853 +0.00(+0.00%)
Dec 01, 2005 5.486 5.540 5.449 5.452 297,835 -0.03(-0.55%)
Nov 30, 2005 5.435 5.486 5.422 5.482 196,577 +0.05(+0.99%)
Nov 29, 2005 5.425 5.445 5.415 5.429 279,425 +0.00(+0.00%)
Nov 28, 2005 5.432 5.486 5.398 5.429 267,547 +0.00(+0.06%)
Nov 25, 2005 5.402 5.432 5.392 5.425 111,057 +0.05(+0.94%)
Nov 23, 2005 5.361 5.385 5.331 5.375 308,228 +0.01(+0.19%)
Nov 22, 2005 5.378 5.439 5.358 5.365 398,500 -0.02(-0.38%)
Nov 21, 2005 5.405 5.435 5.361 5.385 354,255 -0.07(-1.24%)
Nov 18, 2005 5.429 5.452 5.405 5.452 152,332 -0.00(-0.06%)
Nov 17, 2005 5.422 5.466 5.395 5.456 221,817 +0.04(+0.75%)
Nov 16, 2005 5.395 5.435 5.388 5.415 240,822 +0.00(+0.06%)
Nov 15, 2005 5.395 5.452 5.392 5.412 179,948 +0.02(+0.31%)
Nov 14, 2005 5.415 5.419 5.371 5.395 220,036 -0.02(-0.37%)
Nov 11, 2005 5.419 5.442 5.375 5.415 238,446 +0.01(+0.25%)
Nov 10, 2005 5.405 5.445 5.392 5.402 252,403 -0.02(-0.37%)
Nov 09, 2005 5.432 5.472 5.405 5.422 261,311 -0.03(-0.62%)
Nov 08, 2005 5.486 5.496 5.445 5.456 185,887 +0.00(+0.06%)
Nov 07, 2005 5.489 5.496 5.445 5.452 310,604 -0.00(-0.06%)
Nov 04, 2005 5.415 5.469 5.415 5.456 255,075 +0.04(+0.75%)
Nov 03, 2005 5.408 5.456 5.405 5.415 200,734 +0.00(+0.06%)
Nov 02, 2005 5.432 5.432 5.392 5.412 357,818 -0.01(-0.12%)
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.