Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.210 4.352 4.190 4.250 346,989 +0.04(+0.88%)
Oct 30, 2008 4.395 4.446 4.210 4.213 233,936 -0.14(-3.32%)
Oct 29, 2008 4.375 4.375 4.210 4.358 158,417 +0.07(+1.73%)
Oct 28, 2008 4.294 4.308 4.210 4.284 112,447 +0.05(+1.19%)
Oct 27, 2008 4.237 4.277 4.190 4.234 136,651 -0.04(-0.87%)
Oct 24, 2008 4.210 4.271 4.176 4.271 211,893 -0.03(-0.63%)
Oct 23, 2008 4.294 4.311 4.234 4.298 195,958 +0.03(+0.63%)
Oct 22, 2008 4.311 4.311 4.163 4.271 201,775 -0.02(-0.47%)
Oct 21, 2008 4.378 4.378 4.143 4.291 176,282 -0.09(-2.00%)
Oct 20, 2008 4.311 4.378 4.254 4.378 174,409 +0.15(+3.59%)
Oct 17, 2008 3.941 4.227 3.941 4.227 144,053 +0.17(+4.24%)
Oct 16, 2008 3.964 4.143 3.931 4.055 128,744 +0.09(+2.29%)
Oct 15, 2008 4.146 4.210 3.964 3.964 161,764 -0.25(-5.92%)
Oct 14, 2008 4.075 4.318 4.065 4.213 227,992 +0.23(+5.66%)
Oct 13, 2008 3.536 3.988 3.536 3.988 238,948 +0.59(+17.34%)
Oct 10, 2008 3.368 3.462 3.200 3.398 547,402 -0.19(-5.17%)
Oct 09, 2008 3.739 3.850 3.536 3.584 361,487 -0.24(-6.34%)
Oct 08, 2008 3.772 4.085 3.698 3.826 1,143,832 +0.02(+0.44%)
Oct 07, 2008 3.803 3.969 3.803 3.809 310,743 +0.04(+1.16%)
Oct 06, 2008 4.277 4.277 3.705 3.765 1,152,837 -0.55(-12.72%)
Oct 03, 2008 4.291 4.385 4.291 4.314 242,044 +0.02(+0.55%)
Oct 02, 2008 4.277 4.341 4.277 4.291 187,660 -0.04(-0.93%)
Oct 01, 2008 4.096 4.331 4.096 4.331 86,990 +0.15(+3.54%)
Sep 30, 2008 4.129 4.200 4.062 4.183 283,418 +0.17(+4.19%)
Sep 29, 2008 4.432 4.439 4.008 4.015 471,658 -0.47(-10.51%)
Sep 26, 2008 4.523 4.528 4.389 4.486 0 -0.07(-1.48%)
Sep 25, 2008 4.483 4.567 4.463 4.554 163,601 +0.08(+1.81%)
Sep 24, 2008 4.446 4.490 4.446 4.473 207,018 +0.02(+0.45%)
Sep 23, 2008 4.544 4.544 4.419 4.453 130,478 -0.08(-1.71%)
Sep 22, 2008 4.530 4.533 4.459 4.530 167,396 -0.05(-1.03%)
Sep 19, 2008 4.378 4.655 4.365 4.577 0 +0.28(+6.59%)
Sep 18, 2008 4.378 4.378 4.163 4.294 433,006 -0.07(-1.62%)
Sep 17, 2008 4.621 4.628 4.314 4.365 426,845 -0.36(-7.56%)
Sep 16, 2008 4.752 4.759 4.682 4.722 274,707 -0.11(-2.30%)
Sep 15, 2008 4.934 4.934 4.796 4.833 489,178 -0.13(-2.71%)
Sep 12, 2008 4.951 4.975 4.931 4.968 131,402 -0.01(-0.14%)
Sep 11, 2008 4.988 4.988 4.944 4.975 166,202 -0.03(-0.67%)
Sep 10, 2008 5.062 5.062 4.958 5.008 97,115 -0.04(-0.87%)
Sep 09, 2008 5.059 5.060 4.975 5.052 140,060 +0.01(+0.13%)
Sep 08, 2008 5.042 5.079 5.014 5.045 102,908 +0.03(+0.60%)
Sep 05, 2008 4.978 5.015 4.954 5.015 0 +0.01(+0.13%)
Sep 04, 2008 5.025 5.025 4.991 5.008 92,394 -0.04(-0.87%)
Sep 03, 2008 5.039 5.052 5.018 5.052 143,913 +0.02(+0.47%)
Sep 02, 2008 5.042 5.042 5.015 5.029 75,957 +0.02(+0.47%)
Aug 29, 2008 5.008 5.010 4.975 5.005 142,842 +0.01(+0.20%)
Aug 28, 2008 5.002 5.018 4.951 4.995 232,098 +0.01(+0.20%)
Aug 27, 2008 4.998 4.998 4.931 4.985 134,890 +0.00(+0.00%)
Aug 26, 2008 4.961 4.985 4.927 4.985 133,162 +0.02(+0.48%)
Aug 25, 2008 4.991 5.005 4.940 4.961 144,997 -0.04(-0.87%)
Aug 22, 2008 4.927 5.005 4.927 5.005 96,453 +0.04(+0.88%)
Aug 21, 2008 4.941 4.969 4.921 4.961 91,984 +0.01(+0.20%)
Aug 20, 2008 4.958 4.975 4.941 4.951 82,849 -0.04(-0.88%)
Aug 19, 2008 5.005 5.008 4.961 4.995 119,885 -0.01(-0.27%)
Aug 18, 2008 4.995 5.012 4.988 5.008 90,239 -0.00(-0.07%)
Aug 15, 2008 4.998 5.012 4.991 5.012 0 +0.02(+0.40%)
Aug 14, 2008 4.978 4.993 4.964 4.991 73,235 +0.02(+0.50%)
Aug 13, 2008 5.015 5.015 4.958 4.967 116,304 -0.04(-0.76%)
Aug 12, 2008 5.035 5.035 4.985 5.005 44,770 -0.02(-0.34%)
Aug 11, 2008 5.052 5.052 5.022 5.022 109,428 -0.04(-0.73%)
Aug 08, 2008 5.042 5.059 5.014 5.059 155,134 +0.05(+0.94%)
Aug 07, 2008 5.015 5.026 4.995 5.012 144,198 -0.02(-0.47%)
Aug 06, 2008 5.032 5.042 5.008 5.035 342,046 -0.01(-0.27%)
Aug 05, 2008 5.055 5.055 4.998 5.049 102,807 +0.03(+0.67%)
Aug 04, 2008 5.055 5.055 5.002 5.015 72,590 -0.03(-0.60%)
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.