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 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 5.336 5.357 5.275 5.282 185,068 -0.04(-0.70%)
Oct 29, 2009 5.292 5.346 5.231 5.319 137,494 +0.05(+0.90%)
Oct 28, 2009 5.390 5.401 5.248 5.272 313,492 -0.12(-2.14%)
Oct 27, 2009 5.384 5.424 5.373 5.387 153,471 -0.01(-0.19%)
Oct 26, 2009 5.445 5.445 5.377 5.397 145,648 -0.02(-0.44%)
Oct 23, 2009 5.431 5.431 5.419 5.421 85,312 -0.01(-0.12%)
Oct 22, 2009 5.404 5.428 5.380 5.428 139,351 +0.02(+0.44%)
Oct 21, 2009 5.411 5.438 5.394 5.404 120,299 -0.01(-0.25%)
Oct 20, 2009 5.387 5.418 5.360 5.418 134,357 +0.07(+1.27%)
Oct 19, 2009 5.333 5.397 5.333 5.350 169,318 -0.01(-0.13%)
Oct 16, 2009 5.370 5.390 5.343 5.357 188,694 -0.02(-0.38%)
Oct 15, 2009 5.370 5.431 5.367 5.377 261,909 -0.02(-0.38%)
Oct 14, 2009 5.428 5.441 5.384 5.397 205,697 -0.01(-0.13%)
Oct 13, 2009 5.418 5.444 5.380 5.404 160,690 -0.04(-0.81%)
Oct 12, 2009 5.441 5.465 5.421 5.448 109,342 +0.00(+0.00%)
Oct 09, 2009 5.411 5.448 5.411 5.448 210,249 +0.00(+0.00%)
Oct 08, 2009 5.448 5.482 5.445 5.448 172,337 -0.01(-0.25%)
Oct 07, 2009 5.448 5.472 5.421 5.462 203,162 -0.02(-0.31%)
Oct 06, 2009 5.485 5.509 5.455 5.479 244,596 -0.01(-0.19%)
Oct 05, 2009 5.448 5.492 5.441 5.489 150,892 +0.03(+0.56%)
Oct 02, 2009 5.411 5.458 5.329 5.458 169,498 -0.01(-0.12%)
Oct 01, 2009 5.530 5.530 5.465 5.465 172,935 -0.04(-0.74%)
Sep 30, 2009 5.496 5.513 5.452 5.506 100,039 +0.04(+0.68%)
Sep 29, 2009 5.489 5.502 5.453 5.468 91,771 +0.01(+0.12%)
Sep 28, 2009 5.489 5.502 5.438 5.462 123,577 +0.02(+0.31%)
Sep 25, 2009 5.367 5.454 5.367 5.445 157,359 +0.03(+0.50%)
Sep 24, 2009 5.496 5.496 5.412 5.418 121,437 -0.04(-0.81%)
Sep 23, 2009 5.428 5.468 5.428 5.462 218,367 +0.03(+0.63%)
Sep 22, 2009 5.424 5.452 5.411 5.428 265,039 +0.01(+0.25%)
Sep 21, 2009 5.397 5.454 5.397 5.414 199,074 -0.03(-0.62%)
Sep 18, 2009 5.458 5.462 5.414 5.448 128,724 +0.01(+0.25%)
Sep 17, 2009 5.441 5.462 5.407 5.435 196,907 +0.01(+0.24%)
Sep 16, 2009 5.394 5.452 5.394 5.422 219,829 +0.03(+0.48%)
Sep 15, 2009 5.333 5.407 5.333 5.396 156,935 +0.05(+0.99%)
Sep 14, 2009 5.333 5.357 5.311 5.343 93,766 +0.00(+0.06%)
Sep 11, 2009 5.343 5.387 5.329 5.340 133,618 -0.00(-0.06%)
Sep 10, 2009 5.295 5.345 5.275 5.343 137,155 +0.07(+1.29%)
Sep 09, 2009 5.234 5.306 5.211 5.275 201,756 +0.01(+0.19%)
Sep 08, 2009 5.258 5.290 5.231 5.265 118,047 -0.01(-0.13%)
Sep 04, 2009 5.262 5.285 5.251 5.272 261,316 -0.00(-0.06%)
Sep 03, 2009 5.221 5.275 5.221 5.275 145,087 +0.05(+1.04%)
Sep 02, 2009 5.180 5.221 5.156 5.221 133,971 +0.03(+0.52%)
Sep 01, 2009 5.200 5.242 5.190 5.194 279,946 -0.01(-0.13%)
Aug 31, 2009 5.143 5.200 5.143 5.200 219,010 +0.06(+1.12%)
Aug 28, 2009 5.139 5.156 5.136 5.143 115,598 -0.01(-0.13%)
Aug 27, 2009 5.099 5.167 5.099 5.150 186,778 +0.02(+0.33%)
Aug 26, 2009 5.190 5.224 5.133 5.133 175,975 -0.08(-1.56%)
Aug 25, 2009 5.146 5.231 5.146 5.214 217,789 +0.05(+1.05%)
Aug 24, 2009 5.173 5.200 5.156 5.160 204,618 +0.01(+0.20%)
Aug 21, 2009 5.122 5.163 5.122 5.150 177,127 +0.03(+0.60%)
Aug 20, 2009 5.122 5.126 5.089 5.119 214,234 +0.01(+0.20%)
Aug 19, 2009 5.072 5.119 5.072 5.109 143,543 +0.01(+0.13%)
Aug 18, 2009 5.031 5.102 5.031 5.102 114,678 +0.15(+2.94%)
Aug 17, 2009 5.014 5.038 4.956 4.956 233,265 -0.12(-2.40%)
Aug 14, 2009 5.095 5.106 5.072 5.078 179,933 -0.02(-0.33%)
Aug 13, 2009 5.231 5.231 5.051 5.095 166,167 +0.03(+0.68%)
Aug 12, 2009 5.038 5.089 5.038 5.061 189,166 +0.01(+0.12%)
Aug 11, 2009 5.038 5.073 5.031 5.055 113,478 -0.00(-0.09%)
Aug 10, 2009 5.065 5.082 5.058 5.059 70,219 -0.03(-0.64%)
Aug 07, 2009 5.061 5.116 5.055 5.092 166,259 +0.05(+0.94%)
Aug 06, 2009 5.041 5.078 5.041 5.044 157,235 +0.00(+0.05%)
Aug 05, 2009 5.024 5.089 5.011 5.042 117,322 -0.02(-0.39%)
Aug 04, 2009 5.068 5.099 5.061 5.061 118,643 -0.04(-0.80%)
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.