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 )

10.79 -0.06 (-0.60%)
Streaming Delayed Price Updated: 2:47 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 29, 2010 5.557 5.635 5.540 5.561 341,040 -0.00(-0.06%)
Jan 28, 2010 5.577 5.577 5.564 5.564 175,637 +0.02(+0.31%)
Jan 27, 2010 5.581 5.581 5.530 5.547 266,056 -0.00(-0.06%)
Jan 26, 2010 5.598 5.598 5.550 5.550 157,409 -0.02(-0.35%)
Jan 25, 2010 5.567 5.588 5.544 5.570 137,234 +0.03(+0.59%)
Jan 22, 2010 5.550 5.561 5.527 5.537 121,787 -0.00(-0.06%)
Jan 21, 2010 5.544 5.584 5.540 5.540 284,837 -0.01(-0.18%)
Jan 20, 2010 5.588 5.588 5.544 5.550 303,815 -0.03(-0.46%)
Jan 19, 2010 5.571 5.584 5.537 5.576 117,587 +0.04(+0.77%)
Jan 15, 2010 5.524 5.534 5.534 5.534 140,140 -0.00(-0.02%)
Jan 14, 2010 5.551 5.551 5.498 5.535 114,000 -0.00(-0.04%)
Jan 13, 2010 5.500 5.537 5.480 5.537 144,118 +0.01(+0.24%)
Jan 12, 2010 5.507 5.530 5.466 5.524 170,908 -0.01(-0.18%)
Jan 11, 2010 5.463 5.726 5.460 5.534 386,876 +0.06(+1.05%)
Jan 08, 2010 5.443 5.476 5.438 5.476 176,140 +0.00(+0.04%)
Jan 07, 2010 5.443 5.490 5.429 5.474 205,819 -0.01(-0.22%)
Jan 06, 2010 5.419 5.503 5.396 5.487 253,567 +0.06(+1.18%)
Jan 05, 2010 5.409 5.433 5.392 5.423 189,272 -0.02(-0.31%)
Jan 04, 2010 5.416 5.487 5.402 5.439 286,966 +0.01(+0.19%)
Dec 31, 2009 5.487 5.429 5.429 5.429 168,346 -0.03(-0.48%)
Dec 30, 2009 5.419 5.466 5.399 5.456 370,866 +0.04(+0.73%)
Dec 29, 2009 5.419 5.429 5.412 5.416 211,923 -0.01(-0.12%)
Dec 28, 2009 5.423 5.423 5.402 5.423 176,817 +0.00(+0.07%)
Dec 24, 2009 5.392 5.423 5.388 5.419 122,827 +0.03(+0.56%)
Dec 23, 2009 5.352 5.399 5.352 5.389 166,864 +0.03(+0.50%)
Dec 22, 2009 5.379 5.379 5.348 5.362 70,770 -0.04(-0.68%)
Dec 21, 2009 5.399 5.412 5.379 5.399 164,106 +0.03(+0.50%)
Dec 18, 2009 5.375 5.375 5.328 5.372 118,549 +0.02(+0.38%)
Dec 17, 2009 5.396 5.396 5.335 5.352 146,841 -0.05(-1.00%)
Dec 16, 2009 5.342 5.409 5.318 5.406 155,659 +0.06(+1.13%)
Dec 15, 2009 5.375 5.386 5.336 5.345 129,187 -0.00(-0.06%)
Dec 14, 2009 5.359 5.359 5.338 5.348 122,812 -0.01(-0.13%)
Dec 11, 2009 5.348 5.372 5.305 5.355 126,832 +0.04(+0.76%)
Dec 10, 2009 5.301 5.342 5.295 5.315 121,740 -0.01(-0.25%)
Dec 09, 2009 5.322 5.353 5.291 5.328 113,460 -0.01(-0.25%)
Dec 08, 2009 5.214 5.342 5.214 5.342 161,300 +0.08(+1.54%)
Dec 07, 2009 5.264 5.305 5.254 5.261 93,600 -0.03(-0.51%)
Dec 04, 2009 5.288 5.338 5.264 5.288 144,682 +0.01(+0.19%)
Dec 03, 2009 5.278 5.315 5.264 5.278 130,131 -0.02(-0.38%)
Dec 02, 2009 5.274 5.315 5.274 5.298 166,003 -0.02(-0.42%)
Dec 01, 2009 5.271 5.325 5.258 5.320 135,986 +0.03(+0.52%)
Nov 30, 2009 5.369 5.369 5.271 5.293 115,208 -0.02(-0.29%)
Nov 27, 2009 5.220 5.325 5.220 5.308 77,846 -0.02(-0.38%)
Nov 25, 2009 5.348 5.348 5.313 5.328 71,866 +0.02(+0.39%)
Nov 24, 2009 5.305 5.335 5.288 5.307 182,669 -0.01(-0.20%)
Nov 23, 2009 5.288 5.326 5.288 5.318 146,108 +0.05(+1.03%)
Nov 20, 2009 5.234 5.271 5.214 5.264 73,110 +0.03(+0.64%)
Nov 19, 2009 5.261 5.264 5.224 5.231 131,639 -0.05(-1.02%)
Nov 18, 2009 5.251 5.308 5.251 5.284 85,565 +0.03(+0.58%)
Nov 17, 2009 5.288 5.298 5.237 5.254 157,052 -0.02(-0.45%)
Nov 16, 2009 5.247 5.311 5.231 5.278 200,501 +0.04(+0.84%)
Nov 13, 2009 5.234 5.234 5.156 5.234 446,827 +0.02(+0.39%)
Nov 12, 2009 5.254 5.258 5.210 5.214 387,648 -0.02(-0.39%)
Nov 11, 2009 5.274 5.311 5.220 5.234 627,599 -0.04(-0.77%)
Nov 10, 2009 5.305 5.338 5.271 5.274 450,666 -0.06(-1.12%)
Nov 09, 2009 5.244 5.355 5.244 5.334 404,548 +0.07(+1.32%)
Nov 06, 2009 5.247 5.278 5.247 5.264 152,313 +0.04(+0.77%)
Nov 05, 2009 5.237 5.237 5.194 5.224 72,273 +0.01(+0.28%)
Nov 04, 2009 5.220 5.241 5.190 5.209 138,278 +0.00(+0.05%)
Nov 03, 2009 5.251 5.251 5.089 5.207 231,008 -0.03(-0.62%)
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.