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 )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2003 9.278 9.298 9.005 9.234 1,944,692 -0.14(-1.54%)
Oct 30, 2003 9.601 9.601 9.345 9.379 1,248,356 -0.12(-1.24%)
Oct 29, 2003 9.429 9.530 9.328 9.497 1,489,772 +0.09(+0.97%)
Oct 28, 2003 9.416 9.416 9.359 9.406 586,763 +0.01(+0.11%)
Oct 27, 2003 9.295 9.487 9.295 9.396 1,490,663 +0.14(+1.53%)
Oct 24, 2003 9.177 9.288 9.143 9.254 1,215,989 +0.06(+0.66%)
Oct 23, 2003 9.170 9.271 9.096 9.194 606,064 +0.03(+0.29%)
Oct 22, 2003 9.227 9.244 9.042 9.167 1,897,477 -0.06(-0.62%)
Oct 21, 2003 9.187 9.335 9.187 9.224 1,252,216 +0.04(+0.40%)
Oct 20, 2003 9.365 9.365 9.143 9.187 1,141,456 -0.16(-1.69%)
Oct 17, 2003 9.500 9.500 9.328 9.345 721,279 -0.18(-1.87%)
Oct 16, 2003 9.379 9.554 9.328 9.524 366,726 +0.14(+1.51%)
Oct 15, 2003 9.561 9.561 9.382 9.382 1,203,517 -0.13(-1.38%)
Oct 14, 2003 9.429 9.604 9.429 9.514 1,752,568 -0.06(-0.60%)
Oct 13, 2003 9.726 9.682 9.520 9.571 1,298,243 -0.15(-1.59%)
Oct 10, 2003 9.604 9.726 9.604 9.726 963,586 +0.17(+1.73%)
Oct 09, 2003 9.699 9.699 9.561 9.561 1,488,881 +0.03(+0.32%)
Oct 08, 2003 9.679 9.685 9.493 9.530 1,482,348 -0.15(-1.57%)
Oct 07, 2003 9.581 9.749 9.493 9.682 1,849,075 +0.08(+0.88%)
Oct 06, 2003 9.598 9.685 9.598 9.598 818,083 +0.02(+0.18%)
Oct 03, 2003 9.460 9.564 9.429 9.581 807,393 +0.15(+1.61%)
Oct 02, 2003 9.338 9.477 9.332 9.429 1,363,273 +0.13(+1.45%)
Oct 01, 2003 8.958 9.308 8.958 9.295 3,212,646 +0.20(+2.22%)
Sep 30, 2003 9.059 9.244 9.008 9.093 1,560,148 +0.02(+0.19%)
Sep 29, 2003 9.039 9.059 9.008 9.076 1,191,045 +0.02(+0.22%)
Sep 26, 2003 9.103 9.143 9.008 9.056 1,406,034 -0.04(-0.41%)
Sep 25, 2003 9.261 9.264 9.093 9.093 886,974 -0.17(-1.82%)
Sep 24, 2003 9.066 9.311 9.066 9.261 1,279,535 +0.28(+3.11%)
Sep 23, 2003 8.934 9.022 8.934 8.981 1,212,129 +0.05(+0.53%)
Sep 22, 2003 8.823 8.944 8.773 8.934 1,047,324 -0.02(-0.19%)
Sep 19, 2003 8.894 9.039 8.894 8.951 571,618 +0.01(+0.11%)
Sep 18, 2003 9.106 9.042 8.867 8.941 1,366,837 -0.17(-1.81%)
Sep 17, 2003 9.136 9.163 9.042 9.106 767,602 -0.01(-0.07%)
Sep 16, 2003 9.130 9.177 9.042 9.113 1,068,704 -0.10(-1.11%)
Sep 11, 2003 9.175 9.244 9.101 9.216 612,300 +0.04(+0.48%)
Sep 10, 2003 9.308 9.308 9.152 9.172 753,646 -0.09(-1.02%)
Sep 09, 2003 9.261 9.315 9.199 9.266 669,313 +0.03(+0.36%)
Sep 08, 2003 9.093 9.261 9.093 9.232 1,621,022 +0.14(+1.57%)
Sep 05, 2003 9.148 9.165 9.076 9.089 826,694 -0.08(-0.83%)
Sep 04, 2003 9.258 9.288 9.138 9.165 1,007,830 -0.09(-0.95%)
Sep 03, 2003 9.396 9.396 9.236 9.253 822,834 -0.14(-1.52%)
Sep 02, 2003 9.407 9.423 9.322 9.396 573,103 -0.01(-0.13%)
Aug 29, 2003 9.465 9.471 9.328 9.407 583,199 -0.06(-0.60%)
Aug 28, 2003 9.261 9.547 9.190 9.465 862,921 +0.24(+2.57%)
Aug 27, 2003 9.126 9.280 9.126 9.227 434,727 +0.12(+1.29%)
Aug 26, 2003 9.197 9.210 8.981 9.109 377,416 -0.09(-0.95%)
Aug 25, 2003 9.217 9.242 9.143 9.197 263,984 +0.01(+0.05%)
Aug 22, 2003 9.384 9.411 9.190 9.192 355,146 -0.15(-1.60%)
Aug 21, 2003 9.248 9.394 9.244 9.342 521,732 +0.09(+1.02%)
Aug 20, 2003 9.202 9.303 9.160 9.248 429,679 +0.05(+0.49%)
Aug 19, 2003 9.219 9.239 9.136 9.202 330,796 -0.01(-0.11%)
Aug 18, 2003 9.101 9.226 9.093 9.212 460,264 +0.12(+1.31%)
Aug 15, 2003 9.091 9.152 9.091 9.093 123,826 +0.00(+0.02%)
Aug 14, 2003 9.135 9.184 8.980 9.091 427,303 -0.03(-0.30%)
Aug 13, 2003 9.050 9.143 8.983 9.118 541,330 +0.09(+0.97%)
Aug 12, 2003 8.966 9.040 8.946 9.030 700,196 +0.07(+0.73%)
Aug 11, 2003 8.993 9.084 8.916 8.965 430,273 +0.01(+0.15%)
Aug 08, 2003 8.865 9.076 8.857 8.951 760,772 +0.09(+0.97%)
Aug 07, 2003 8.613 8.907 8.611 8.865 903,900 +0.28(+3.26%)
Aug 06, 2003 8.375 8.587 8.360 8.586 992,983 +0.23(+2.72%)
Aug 05, 2003 8.357 8.414 8.335 8.358 673,471 +0.00(+0.02%)
Aug 04, 2003 8.456 8.456 8.293 8.357 1,202,626 -0.11(-1.27%)
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.