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 )

10.81 -0.04 (-0.37%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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 30, 2004 11.06 11.10 10.81 10.89 1,054,154 -0.26(-2.30%)
Jan 29, 2004 11.39 11.40 11.01 11.15 1,156,006 -0.24(-2.10%)
Jan 28, 2004 11.64 11.67 11.38 11.39 992,983 -0.22(-1.91%)
Jan 27, 2004 11.75 11.77 11.61 11.61 894,694 -0.12(-1.01%)
Jan 26, 2004 11.79 11.79 11.60 11.73 897,664 -0.06(-0.54%)
Jan 23, 2004 11.80 11.89 11.72 11.79 1,394,453 +0.00(+0.03%)
Jan 22, 2004 11.89 11.91 11.69 11.79 1,687,537 -0.04(-0.34%)
Jan 21, 2004 11.76 11.83 11.75 11.83 1,594,890 +0.13(+1.12%)
Jan 20, 2004 11.65 11.82 11.62 11.70 1,688,725 +0.12(+1.08%)
Jan 16, 2004 11.69 11.69 11.52 11.57 950,520 -0.11(-0.98%)
Jan 15, 2004 11.87 11.90 11.65 11.69 1,222,819 +0.00(+0.03%)
Jan 14, 2004 11.80 11.82 11.61 11.68 1,504,025 -0.02(-0.17%)
Jan 13, 2004 11.84 12.07 11.66 11.70 1,499,868 -0.05(-0.43%)
Jan 12, 2004 11.52 11.84 11.47 11.75 3,642,919 +0.29(+2.50%)
Jan 09, 2004 11.08 11.47 11.07 11.47 3,042,497 +0.50(+4.58%)
Jan 08, 2004 11.13 11.13 10.91 10.96 779,480 -0.13(-1.18%)
Jan 07, 2004 11.17 11.18 10.98 11.10 857,279 -0.02(-0.15%)
Jan 06, 2004 11.18 11.20 11.06 11.11 797,000 +0.02(+0.15%)
Jan 05, 2004 11.20 11.22 11.08 11.10 1,383,169 +0.16(+1.48%)
Jan 02, 2004 11.05 11.05 10.84 10.93 742,956 -0.01(-0.12%)
Dec 31, 2003 11.18 11.18 10.88 10.95 833,227 -0.17(-1.48%)
Dec 30, 2003 11.25 11.37 11.10 11.11 1,112,355 -0.10(-0.93%)
Dec 29, 2003 11.12 11.27 11.11 11.22 1,169,072 +0.17(+1.56%)
Dec 26, 2003 11.01 11.07 10.98 11.05 265,765 +0.07(+0.61%)
Dec 24, 2003 10.96 11.13 10.92 10.98 274,674 +0.03(+0.31%)
Dec 23, 2003 10.93 10.96 10.84 10.94 755,724 -0.01(-0.09%)
Dec 22, 2003 11.01 11.01 10.84 10.95 680,300 -0.06(-0.52%)
Dec 19, 2003 11.06 11.19 10.88 11.01 1,008,424 -0.05(-0.46%)
Dec 18, 2003 10.56 10.96 10.54 11.06 2,202,143 +0.47(+4.45%)
Dec 17, 2003 10.58 10.62 10.49 10.59 1,284,286 +0.03(+0.25%)
Dec 16, 2003 10.59 10.59 10.48 10.56 1,482,051 +0.11(+1.10%)
Dec 15, 2003 10.61 10.69 10.45 10.45 856,982 -0.12(-1.18%)
Dec 12, 2003 10.51 10.57 10.44 10.57 1,084,442 +0.12(+1.19%)
Dec 11, 2003 10.35 10.46 10.28 10.45 665,453 +0.10(+0.98%)
Dec 10, 2003 10.44 10.49 10.27 10.35 912,808 -0.04(-0.39%)
Dec 09, 2003 10.44 10.50 10.39 10.39 1,918,857 -0.06(-0.58%)
Dec 08, 2003 10.42 10.45 10.26 10.45 885,192 +0.07(+0.71%)
Dec 05, 2003 10.19 10.36 10.18 10.38 1,669,721 +0.24(+2.39%)
Dec 04, 2003 9.689 10.14 9.638 10.13 1,521,842 +0.46(+4.73%)
Dec 03, 2003 9.783 9.884 9.645 9.675 750,082 -0.07(-0.76%)
Dec 02, 2003 9.682 9.867 9.628 9.749 942,503 +0.10(+1.01%)
Dec 01, 2003 9.503 9.652 9.500 9.652 499,758 +0.21(+2.25%)
Nov 28, 2003 9.446 9.500 9.426 9.439 203,110 -0.05(-0.50%)
Nov 26, 2003 9.359 9.487 9.328 9.487 360,788 +0.18(+1.88%)
Nov 25, 2003 9.298 9.362 9.281 9.311 362,272 -0.01(-0.11%)
Nov 24, 2003 9.187 9.322 9.167 9.322 585,872 +0.14(+1.54%)
Nov 21, 2003 9.345 9.345 9.177 9.180 403,548 -0.10(-1.05%)
Nov 20, 2003 9.274 9.342 9.274 9.278 734,938 +0.01(+0.07%)
Nov 19, 2003 9.389 9.389 9.258 9.271 542,518 -0.14(-1.50%)
Nov 18, 2003 9.406 9.497 9.345 9.413 782,449 -0.04(-0.39%)
Nov 17, 2003 9.285 9.466 9.264 9.450 714,449 -0.08(-0.85%)
Nov 14, 2003 9.530 9.567 9.413 9.530 688,912 -0.01(-0.14%)
Nov 13, 2003 9.399 9.564 9.389 9.544 419,583 +0.14(+1.47%)
Nov 12, 2003 9.237 9.406 9.180 9.406 644,964 +0.14(+1.56%)
Nov 11, 2003 9.278 9.278 9.214 9.261 435,618 -0.04(-0.40%)
Nov 10, 2003 9.359 9.359 9.288 9.298 587,950 -0.05(-0.50%)
Nov 07, 2003 9.328 9.362 9.268 9.345 831,148 +0.05(+0.54%)
Nov 06, 2003 9.365 9.365 9.278 9.295 929,437 -0.02(-0.22%)
Nov 05, 2003 9.362 9.338 9.271 9.315 981,105 -0.07(-0.75%)
Nov 04, 2003 9.362 9.386 9.264 9.386 1,056,179 -0.01(-0.07%)
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.