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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2008 5.722 5.743 5.698 5.743 89,919 +0.01(+0.24%)
Jan 30, 2008 5.722 5.732 5.692 5.729 109,082 -0.01(-0.18%)
Jan 29, 2008 5.732 5.739 5.698 5.739 149,454 +0.07(+1.25%)
Jan 28, 2008 5.668 5.695 5.648 5.668 130,698 +0.03(+0.61%)
Jan 25, 2008 5.712 5.746 5.607 5.634 145,050 -0.04(-0.78%)
Jan 24, 2008 5.634 5.681 5.583 5.678 192,221 +0.07(+1.21%)
Jan 23, 2008 5.481 5.692 5.451 5.610 349,529 +0.06(+1.04%)
Jan 22, 2008 5.407 5.566 5.393 5.553 211,679 -0.06(-1.15%)
Jan 21, 2008 5.617 5.668 5.576 5.617 0 +0.00(+0.00%)
Jan 18, 2008 5.617 5.668 5.576 5.617 196,938 +0.01(+0.18%)
Jan 17, 2008 5.783 5.783 5.590 5.607 206,667 -0.12(-2.07%)
Jan 16, 2008 5.729 5.749 5.702 5.726 92,572 -0.01(-0.12%)
Jan 15, 2008 5.729 5.759 5.648 5.732 228,778 +0.00(+0.06%)
Jan 14, 2008 5.712 5.739 5.668 5.729 104,047 +0.03(+0.54%)
Jan 11, 2008 5.746 5.746 5.670 5.698 123,375 +0.02(+0.36%)
Jan 10, 2008 5.736 5.736 5.620 5.678 176,890 -0.01(-0.24%)
Jan 09, 2008 5.573 5.712 5.539 5.692 274,180 +0.09(+1.64%)
Jan 08, 2008 5.522 5.600 5.519 5.600 132,473 +0.08(+1.41%)
Jan 07, 2008 5.603 5.624 5.502 5.522 160,080 -0.08(-1.45%)
Jan 04, 2008 5.597 5.618 5.580 5.603 176,006 -0.03(-0.48%)
Jan 03, 2008 5.542 5.661 5.542 5.631 172,763 +0.09(+1.72%)
Jan 02, 2008 5.464 5.553 5.373 5.536 293,343 +0.10(+1.81%)
Jan 01, 2008 5.410 5.444 5.390 5.437 296,674 +0.00(+0.00%)
Dec 31, 2007 5.410 5.444 5.390 5.437 296,674 +0.00(+0.06%)
Dec 28, 2007 5.430 5.447 5.394 5.434 298,968 +0.00(+0.00%)
Dec 27, 2007 5.454 5.461 5.400 5.434 159,826 +0.01(+0.25%)
Dec 26, 2007 5.424 5.458 5.386 5.420 148,882 +0.01(+0.13%)
Dec 24, 2007 5.342 5.427 5.342 5.414 130,899 +0.09(+1.66%)
Dec 21, 2007 5.322 5.342 5.322 5.325 222,893 +0.00(+0.00%)
Dec 20, 2007 5.332 5.363 5.274 5.325 273,295 -0.00(-0.06%)
Dec 19, 2007 5.397 5.414 5.329 5.329 280,961 -0.04(-0.76%)
Dec 18, 2007 5.434 5.444 5.352 5.369 288,626 -0.05(-1.00%)
Dec 17, 2007 5.505 5.505 5.407 5.424 197,232 -0.08(-1.48%)
Dec 14, 2007 5.468 5.505 5.434 5.505 124,413 +0.01(+0.19%)
Dec 13, 2007 5.444 5.495 5.410 5.495 164,508 +0.02(+0.37%)
Dec 12, 2007 5.495 5.529 5.461 5.475 172,763 -0.01(-0.19%)
Dec 11, 2007 5.525 5.525 5.424 5.485 236,738 -0.04(-0.74%)
Dec 10, 2007 5.563 5.570 5.515 5.525 115,627 -0.01(-0.24%)
Dec 07, 2007 5.539 5.556 5.519 5.539 133,257 -0.03(-0.61%)
Dec 06, 2007 5.614 5.641 5.522 5.573 203,129 -0.04(-0.73%)
Dec 05, 2007 5.576 5.614 5.553 5.614 173,647 +0.04(+0.67%)
Dec 04, 2007 5.464 5.576 5.464 5.576 85,794 +0.03(+0.49%)
Dec 03, 2007 5.529 5.549 5.519 5.549 155,074 +0.00(+0.06%)
Nov 30, 2007 5.542 5.546 5.525 5.546 135,616 +0.03(+0.49%)
Nov 29, 2007 5.546 5.546 5.515 5.519 122,349 -0.03(-0.49%)
Nov 28, 2007 5.508 5.553 5.498 5.546 165,097 +0.02(+0.31%)
Nov 27, 2007 5.475 5.603 5.464 5.529 173,057 +0.05(+0.93%)
Nov 26, 2007 5.468 5.508 5.430 5.478 154,779 -0.02(-0.31%)
Nov 23, 2007 5.407 5.498 5.407 5.495 63,385 +0.07(+1.25%)
Nov 21, 2007 5.352 5.427 5.261 5.427 180,133 +0.10(+1.85%)
Nov 20, 2007 5.414 5.434 5.329 5.329 267,104 -0.09(-1.75%)
Nov 19, 2007 5.380 5.451 5.380 5.424 147,998 -0.01(-0.19%)
Nov 16, 2007 5.430 5.478 5.420 5.434 334,912 -0.06(-1.11%)
Nov 15, 2007 5.495 5.495 5.427 5.495 397,414 +0.01(+0.25%)
Nov 14, 2007 5.539 5.539 5.475 5.481 104,070 -0.02(-0.31%)
Nov 13, 2007 5.512 5.512 5.483 5.498 59,553 +0.01(+0.25%)
Nov 12, 2007 5.441 5.499 5.441 5.485 151,536 -0.02(-0.31%)
Nov 09, 2007 5.492 5.512 5.478 5.502 139,743 +0.01(+0.12%)
Nov 08, 2007 5.532 5.532 5.478 5.495 172,763 -0.01(-0.25%)
Nov 07, 2007 5.529 5.546 5.454 5.508 258,260 -0.05(-0.98%)
Nov 06, 2007 5.546 5.563 5.525 5.563 222,292 +0.02(+0.31%)
Nov 05, 2007 5.529 5.546 5.515 5.546 127,361 +0.01(+0.12%)
Nov 02, 2007 5.587 5.590 5.529 5.539 153,894 +0.00(+0.00%)
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.