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 -0.06 (-0.51%)
Official Closing 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 (%)
Nov 29, 2002 7.316 7.323 7.198 7.207 113,729 -0.11(-1.47%)
Nov 27, 2002 7.065 7.316 7.005 7.314 387,513 +0.28(+4.02%)
Nov 26, 2002 7.096 7.138 6.964 7.032 520,841 -0.07(-0.93%)
Nov 25, 2002 7.325 7.338 7.038 7.097 852,231 -0.24(-3.33%)
Nov 22, 2002 7.370 7.412 7.291 7.341 419,880 -0.03(-0.46%)
Nov 21, 2002 7.333 7.431 7.308 7.375 416,316 +0.04(+0.60%)
Nov 20, 2002 7.240 7.410 7.232 7.331 592,701 +0.09(+1.26%)
Nov 19, 2002 7.282 7.308 7.188 7.240 528,561 -0.05(-0.65%)
Nov 18, 2002 7.409 7.431 7.240 7.288 1,327,343 -0.16(-2.19%)
Nov 15, 2002 7.353 7.518 7.326 7.451 439,181 +0.09(+1.26%)
Nov 14, 2002 7.207 7.365 7.181 7.358 633,680 +0.20(+2.73%)
Nov 13, 2002 7.341 7.409 7.129 7.163 860,843 -0.19(-2.52%)
Nov 12, 2002 7.257 7.382 7.232 7.348 1,199,360 +0.09(+1.25%)
Nov 11, 2002 7.207 7.272 7.134 7.257 604,579 +0.02(+0.23%)
Nov 08, 2002 7.139 7.247 7.139 7.240 251,215 +0.08(+1.18%)
Nov 07, 2002 7.217 7.247 7.139 7.156 614,675 -0.08(-1.05%)
Nov 06, 2002 7.257 7.257 7.085 7.232 776,510 -0.01(-0.12%)
Nov 05, 2002 7.309 7.333 7.207 7.240 516,981 -0.07(-0.97%)
Nov 04, 2002 7.288 7.382 7.282 7.311 544,003 +0.02(+0.32%)
Nov 01, 2002 6.920 7.288 6.920 7.288 510,151 +0.36(+5.23%)
Oct 31, 2002 7.089 7.139 6.870 6.926 571,321 -0.08(-1.13%)
Oct 30, 2002 6.680 7.005 6.680 7.005 793,139 +0.37(+5.50%)
Oct 29, 2002 6.718 6.718 6.577 6.639 1,099,289 -0.08(-1.18%)
Oct 28, 2002 6.720 6.819 6.575 6.718 351,879 +0.08(+1.24%)
Oct 25, 2002 6.794 6.819 6.627 6.636 266,062 -0.17(-2.50%)
Oct 24, 2002 6.988 6.988 6.794 6.806 254,184 -0.17(-2.37%)
Oct 23, 2002 6.895 7.011 6.878 6.971 313,276 +0.07(+0.98%)
Oct 22, 2002 7.072 7.146 6.836 6.904 386,919 -0.20(-2.80%)
Oct 21, 2002 7.123 7.240 7.092 7.102 300,805 -0.05(-0.64%)
Oct 18, 2002 7.185 7.358 7.106 7.148 788,091 -0.04(-0.52%)
Oct 17, 2002 6.971 7.185 6.946 7.185 370,884 +0.29(+4.15%)
Oct 16, 2002 6.904 6.969 6.863 6.899 383,949 -0.02(-0.27%)
Oct 15, 2002 7.022 7.080 6.862 6.917 605,470 -0.02(-0.32%)
Oct 14, 2002 6.761 6.941 6.745 6.939 29,694 +0.17(+2.51%)
Oct 11, 2002 6.609 6.836 6.567 6.769 636,649 +0.29(+4.42%)
Oct 10, 2002 6.390 6.483 6.365 6.483 1,321,404 +0.08(+1.32%)
Oct 09, 2002 6.575 6.594 6.356 6.398 378,901 -0.19(-2.94%)
Oct 08, 2002 6.702 6.727 6.525 6.592 360,194 -0.11(-1.63%)
Oct 07, 2002 6.727 6.828 6.693 6.702 532,125 -0.03(-0.38%)
Oct 04, 2002 6.836 6.878 6.638 6.727 455,216 -0.12(-1.70%)
Oct 03, 2002 6.902 7.022 6.819 6.843 458,779 -0.06(-0.90%)
Oct 02, 2002 6.946 7.136 6.897 6.905 677,034 -0.07(-1.01%)
Oct 01, 2002 6.900 6.976 6.794 6.976 573,400 +0.08(+1.10%)
Sep 30, 2002 6.668 7.030 6.533 6.900 888,162 +0.22(+3.33%)
Sep 27, 2002 6.735 6.862 6.668 6.678 574,588 -0.08(-1.17%)
Sep 26, 2002 6.415 6.757 6.398 6.757 612,597 +0.37(+5.74%)
Sep 25, 2002 6.240 6.441 6.180 6.390 496,491 +0.15(+2.40%)
Sep 24, 2002 6.195 6.329 6.106 6.240 521,732 +0.05(+0.73%)
Sep 23, 2002 6.146 6.276 6.111 6.195 555,583 +0.05(+0.79%)
Sep 20, 2002 6.213 6.227 6.063 6.146 337,329 -0.03(-0.41%)
Sep 19, 2002 6.272 6.306 6.171 6.171 245,573 -0.12(-1.87%)
Sep 18, 2002 6.237 6.311 6.180 6.289 182,324 +0.05(+0.78%)
Sep 17, 2002 6.382 6.382 6.232 6.240 264,874 -0.18(-2.78%)
Sep 16, 2002 6.500 6.500 6.356 6.419 341,189 -0.04(-0.68%)
Sep 13, 2002 6.382 6.540 6.321 6.462 353,067 +0.11(+1.67%)
Sep 12, 2002 6.365 6.390 6.297 6.356 197,765 -0.04(-0.55%)
Sep 11, 2002 6.540 6.574 6.390 6.392 119,668 -0.11(-1.76%)
Sep 10, 2002 6.397 6.553 6.382 6.506 300,211 +0.12(+1.95%)
Sep 09, 2002 6.356 6.444 6.264 6.382 204,298 +0.03(+0.53%)
Sep 06, 2002 6.314 6.395 6.271 6.348 414,832 +0.08(+1.29%)
Sep 05, 2002 6.377 6.398 6.267 6.267 334,062 -0.11(-1.79%)
Sep 04, 2002 6.282 6.382 6.121 6.382 401,766 +0.10(+1.64%)
Sep 03, 2002 6.398 6.398 6.146 6.279 282,988 -0.15(-2.38%)
Aug 30, 2002 6.424 6.526 6.400 6.432 324,857 -0.00(-0.03%)
Aug 29, 2002 6.496 6.511 6.365 6.434 214,394 -0.07(-1.06%)
Aug 28, 2002 6.702 6.702 6.500 6.503 258,638 -0.20(-2.96%)
Aug 27, 2002 6.769 6.801 6.665 6.702 620,020 -0.03(-0.48%)
Aug 26, 2002 6.634 6.735 6.567 6.734 183,808 +0.12(+1.89%)
Aug 23, 2002 6.670 6.702 6.609 6.609 184,105 -0.07(-0.98%)
Aug 22, 2002 6.622 6.735 6.570 6.675 367,617 +0.08(+1.20%)
Aug 21, 2002 6.592 6.643 6.439 6.596 315,652 +0.00(+0.05%)
Aug 20, 2002 6.670 6.676 6.500 6.592 395,233 -0.05(-0.74%)
Aug 16, 2002 6.607 6.685 6.575 6.641 179,651 +0.04(+0.54%)
Aug 15, 2002 6.601 6.727 6.585 6.606 520,247 +0.01(+0.13%)
Aug 14, 2002 6.297 6.634 6.281 6.597 1,146,207 +0.33(+5.32%)
Aug 13, 2002 6.466 6.476 6.259 6.264 358,115 -0.21(-3.20%)
Aug 12, 2002 6.287 6.511 6.222 6.471 525,889 +0.48(+7.95%)
Aug 07, 2002 5.964 6.018 5.860 5.994 427,303 +0.06(+1.08%)
Aug 06, 2002 5.860 6.045 5.843 5.930 408,596 +0.15(+2.56%)
Aug 05, 2002 5.902 6.035 5.767 5.782 658,326 -0.09(-1.60%)
Aug 02, 2002 5.877 5.944 5.834 5.877 590,623 +0.00(+0.00%)
Aug 01, 2002 5.851 5.969 5.814 5.877 870,345 -0.06(-0.99%)
Jul 31, 2002 6.062 6.121 5.935 5.935 441,853 -0.11(-1.81%)
Jul 30, 2002 6.008 6.104 5.851 6.045 457,295 +0.04(+0.62%)
Jul 29, 2002 5.691 6.010 5.691 6.008 315,058 +0.36(+6.32%)
Jul 26, 2002 5.624 5.799 5.599 5.651 394,639 +0.03(+0.48%)
Jul 25, 2002 5.649 5.769 5.481 5.624 668,719 -0.03(-0.60%)
Jul 24, 2002 5.203 5.666 5.203 5.658 1,477,597 +0.10(+1.82%)
Jul 23, 2002 5.784 5.792 5.489 5.557 699,899 -0.19(-3.23%)
Jul 22, 2002 5.919 5.969 5.627 5.742 611,706 -0.19(-3.13%)
Jul 19, 2002 6.138 6.138 5.910 5.927 268,438 -0.43(-6.75%)
Jul 17, 2002 6.281 6.430 6.205 6.356 497,085 +0.05(+0.80%)
Jul 12, 2002 6.324 6.373 6.222 6.306 320,403 -0.01(-0.13%)
Jul 11, 2002 6.373 6.398 6.272 6.314 507,478 -0.10(-1.57%)
Jul 10, 2002 6.508 6.542 6.382 6.415 310,604 -0.09(-1.42%)
Jul 09, 2002 6.525 6.525 6.508 6.508 684,754 -0.09(-1.43%)
Jul 08, 2002 6.904 6.904 6.602 6.602 423,443 -0.32(-4.60%)
Jul 05, 2002 6.796 6.929 6.796 6.920 135,703 +0.15(+2.16%)
Jul 04, 2002 6.803 6.831 6.675 6.774 529,452 +0.00(+0.00%)
Jul 03, 2002 6.803 6.831 6.675 6.774 529,452 -0.06(-0.91%)
Jul 02, 2002 6.988 7.005 6.828 6.836 202,219 -0.18(-2.57%)
Jul 01, 2002 7.158 7.158 6.969 7.016 187,966 -0.14(-1.95%)
Jun 28, 2002 7.016 7.160 7.008 7.156 446,605 +0.14(+1.99%)
Jun 27, 2002 7.202 7.240 6.924 7.016 348,910 -0.18(-2.53%)
Jun 26, 2002 7.047 7.208 7.013 7.198 293,678 +0.12(+1.66%)
Jun 25, 2002 7.047 7.239 7.047 7.080 487,286 +0.09(+1.33%)
Jun 21, 2002 7.291 7.291 7.213 6.988 1,072,267 -0.27(-3.67%)
Jun 20, 2002 7.198 7.333 7.198 7.254 238,446 +0.09(+1.25%)
Jun 19, 2002 7.123 7.173 7.072 7.165 536,282 +0.03(+0.47%)
Jun 18, 2002 7.266 7.266 7.131 7.131 178,166 -0.17(-2.33%)
Jun 17, 2002 7.173 7.341 7.173 7.301 220,630 +0.17(+2.36%)
Jun 14, 2002 7.038 7.146 6.946 7.133 178,166 +0.06(+0.83%)
Jun 12, 2002 7.023 7.099 7.023 7.074 331,984 +0.05(+0.74%)
Jun 11, 2002 7.089 7.141 7.022 7.022 191,529 -0.09(-1.26%)
Jun 10, 2002 7.165 7.173 7.091 7.111 250,621 -0.08(-1.05%)
Jun 07, 2002 7.181 7.232 7.149 7.187 242,603 -0.02(-0.26%)
Jun 06, 2002 7.266 7.341 7.139 7.205 441,557 -0.04(-0.49%)
Jun 05, 2002 7.358 7.358 7.202 7.240 485,207 -0.29(-3.80%)
May 31, 2002 7.358 7.570 7.358 7.527 537,470 +0.13(+1.73%)
May 28, 2002 7.442 7.456 7.336 7.399 270,813 -0.03(-0.43%)
May 27, 2002 7.481 7.518 7.400 7.431 326,342 +0.00(+0.00%)
May 24, 2002 7.481 7.518 7.400 7.431 323,669 -0.05(-0.65%)
May 23, 2002 7.375 7.510 7.266 7.479 439,478 +0.19(+2.59%)
May 22, 2002 7.219 7.304 7.181 7.291 204,298 +0.06(+0.77%)
May 21, 2002 7.165 7.352 7.165 7.235 300,508 +0.03(+0.40%)
May 20, 2002 7.198 7.224 7.134 7.207 186,184 +0.01(+0.16%)
May 17, 2002 7.316 7.316 7.166 7.195 410,080 -0.13(-1.82%)
May 16, 2002 7.375 7.419 7.282 7.328 1,039,307 -0.07(-0.98%)
May 15, 2002 7.490 7.490 7.367 7.400 348,316 -0.09(-1.19%)
May 14, 2002 7.387 7.490 7.331 7.490 818,380 +0.16(+2.18%)
May 13, 2002 7.320 7.330 7.308 7.330 425,225 +0.01(+0.12%)
May 10, 2002 7.358 7.384 7.314 7.321 315,355 +0.01(+0.07%)
May 09, 2002 7.515 7.533 7.282 7.316 293,084 -0.20(-2.64%)
May 08, 2002 7.454 7.549 7.454 7.515 377,713 +0.10(+1.39%)
May 07, 2002 7.476 7.491 7.412 7.412 427,303 -0.06(-0.86%)
May 06, 2002 7.426 7.518 7.409 7.476 538,954 -0.02(-0.22%)
May 03, 2002 7.454 7.525 7.402 7.493 754,536 +0.04(+0.52%)
May 02, 2002 7.491 7.535 7.392 7.454 736,423 -0.04(-0.49%)
May 01, 2002 7.535 7.645 7.474 7.491 528,858 -0.04(-0.58%)
Apr 30, 2002 7.459 7.535 7.375 7.535 610,221 +0.06(+0.79%)
Apr 29, 2002 7.368 7.490 7.325 7.476 410,674 +0.13(+1.79%)
Apr 26, 2002 7.299 7.355 7.266 7.345 325,154 +0.05(+0.62%)
Apr 25, 2002 7.198 7.325 7.156 7.299 353,958 +0.13(+1.76%)
Apr 24, 2002 7.249 7.250 7.156 7.173 452,247 -0.16(-2.14%)
Apr 23, 2002 7.165 7.400 7.134 7.330 737,017 +0.13(+1.82%)
Apr 22, 2002 7.249 7.267 7.134 7.198 288,630 -0.05(-0.65%)
Apr 19, 2002 7.274 7.274 7.114 7.245 469,469 -0.02(-0.28%)
Apr 18, 2002 7.139 7.325 7.139 7.266 401,469 +0.13(+1.77%)
Apr 17, 2002 7.047 7.190 7.016 7.139 899,742 +0.18(+2.54%)
Apr 16, 2002 7.038 7.114 6.963 6.963 497,382 -0.05(-0.72%)
Apr 15, 2002 6.710 7.055 6.710 7.013 903,603 +0.38(+5.71%)
Apr 12, 2002 6.895 6.909 6.611 6.634 387,513 -0.30(-4.37%)
Apr 11, 2002 7.038 7.155 6.905 6.937 320,403 -0.10(-1.44%)
Apr 10, 2002 6.904 7.062 6.904 7.038 127,983 +0.13(+1.83%)
Apr 09, 2002 7.022 7.023 6.862 6.912 266,359 -0.14(-2.03%)
Apr 08, 2002 6.912 7.055 6.909 7.055 220,036 +0.20(+2.95%)
Apr 05, 2002 6.904 6.988 6.821 6.853 324,560 -0.05(-0.71%)
Apr 04, 2002 7.089 7.119 6.803 6.902 498,273 -0.18(-2.57%)
Apr 03, 2002 7.240 7.240 6.995 7.084 662,187 -0.24(-3.29%)
Apr 02, 2002 7.156 7.325 7.156 7.325 1,270,033 +0.21(+2.96%)
Apr 01, 2002 7.089 7.173 7.080 7.114 541,924 +0.09(+1.32%)
Mar 29, 2002 7.043 7.072 6.954 7.022 59,388 +0.00(+0.00%)
Mar 28, 2002 7.043 7.072 6.954 7.022 245,276 -0.05(-0.67%)
Mar 27, 2002 6.826 7.085 6.826 7.069 273,783 +0.24(+3.55%)
Mar 26, 2002 6.895 6.895 6.744 6.826 262,499 -0.04(-0.64%)
Mar 25, 2002 6.887 7.022 6.828 6.870 262,796 -0.06(-0.85%)
Mar 22, 2002 7.114 7.116 6.929 6.929 295,460 -0.22(-3.06%)
Mar 21, 2002 7.005 7.156 7.005 7.148 231,023 +0.13(+1.92%)
Mar 20, 2002 7.030 7.104 6.926 7.013 352,770 -0.03(-0.36%)
Mar 19, 2002 7.156 7.156 6.983 7.038 370,884 -0.12(-1.65%)
Mar 18, 2002 6.971 7.195 6.912 7.156 834,712 +0.22(+3.16%)
Mar 15, 2002 6.786 6.946 6.779 6.937 587,653 +0.12(+1.73%)
Mar 14, 2002 7.005 7.005 6.777 6.819 309,416 -0.14(-2.06%)
Mar 13, 2002 7.022 7.089 6.920 6.963 724,248 -0.01(-0.14%)
Mar 12, 2002 6.956 7.011 6.905 6.973 535,688 +0.00(+0.05%)
Mar 11, 2002 6.920 6.986 6.878 6.969 527,968 +0.07(+1.00%)
Mar 08, 2002 6.971 7.005 6.887 6.900 328,717 -0.07(-0.94%)
Mar 07, 2002 7.047 7.153 6.959 6.966 622,396 -0.02(-0.27%)
Mar 06, 2002 6.946 7.013 6.892 6.984 565,383 +0.03(+0.44%)
Mar 05, 2002 6.968 7.005 6.912 6.954 10,630,626 +0.00(+0.00%)
Mar 04, 2002 6.937 7.022 6.878 6.954 586,169 +0.03(+0.49%)
Mar 01, 2002 7.037 7.038 6.784 6.920 1,187,185 -0.12(-1.67%)
Feb 28, 2002 7.080 7.148 6.971 7.038 466,500 -0.03(-0.48%)
Feb 27, 2002 7.308 7.350 7.035 7.072 569,243 -0.24(-3.23%)
Feb 26, 2002 7.219 7.316 7.106 7.308 1,157,491 +0.12(+1.71%)
Feb 25, 2002 6.862 7.291 6.862 7.185 603,688 +0.32(+4.71%)
Feb 22, 2002 6.693 6.862 6.693 6.862 440,072 +0.17(+2.52%)
Feb 21, 2002 6.616 6.809 6.616 6.693 355,146 +0.08(+1.17%)
Feb 20, 2002 6.634 6.643 6.506 6.616 254,778 +0.01(+0.10%)
Feb 19, 2002 6.558 6.668 6.516 6.609 331,687 +0.08(+1.19%)
Feb 18, 2002 6.552 6.562 6.474 6.532 150,254 +0.00(+0.00%)
Feb 15, 2002 6.552 6.562 6.474 6.532 150,254 -0.04(-0.56%)
Feb 14, 2002 6.488 6.651 6.488 6.569 5,463,785 +0.10(+1.54%)
Feb 13, 2002 6.508 6.533 6.415 6.469 2,939,754 -0.04(-0.60%)
Feb 12, 2002 6.592 6.594 6.452 6.508 361,084 -0.12(-1.78%)
Feb 11, 2002 6.297 6.732 6.289 6.626 1,694,070 +0.31(+4.93%)
Feb 08, 2002 6.136 6.333 6.136 6.314 445,714 +0.18(+2.91%)
Feb 07, 2002 6.112 6.168 6.087 6.136 429,085 +0.01(+0.11%)
Feb 06, 2002 6.040 6.156 6.011 6.129 255,966 +0.08(+1.34%)
Feb 05, 2002 5.944 6.079 5.868 6.048 452,544 +0.08(+1.30%)
Feb 04, 2002 6.146 6.146 5.927 5.971 360,491 -0.19(-3.01%)
Feb 01, 2002 6.079 6.222 6.079 6.156 378,010 +0.10(+1.64%)
Jan 31, 2002 5.935 6.087 5.935 6.057 346,237 +0.11(+1.87%)
Jan 30, 2002 5.764 6.010 5.624 5.946 769,384 +0.16(+2.71%)
Jan 29, 2002 6.043 6.043 5.558 5.789 1,520,654 -0.29(-4.74%)
Jan 28, 2002 6.265 6.265 5.944 6.077 410,674 -0.19(-2.98%)
Jan 25, 2002 6.242 6.306 6.233 6.264 143,721 +0.02(+0.35%)
Jan 24, 2002 6.112 6.255 6.104 6.242 176,682 +0.12(+1.95%)
Jan 23, 2002 6.020 6.154 6.004 6.122 313,870 +0.09(+1.56%)
Jan 22, 2002 6.131 6.186 6.028 6.028 272,892 -0.10(-1.65%)
Jan 21, 2002 6.095 6.264 6.095 6.129 378,307 +0.00(+0.00%)
Jan 18, 2002 6.095 6.264 6.095 6.129 378,010 +0.03(+0.55%)
Jan 17, 2002 6.112 6.112 6.011 6.095 383,355 +0.02(+0.28%)
Jan 16, 2002 6.112 6.159 6.048 6.079 420,473 -0.03(-0.55%)
Jan 15, 2002 6.045 6.146 6.045 6.112 331,687 +0.06(+0.97%)
Jan 14, 2002 6.087 6.144 5.944 6.053 589,435 -0.03(-0.42%)
Jan 11, 2002 6.398 6.407 6.079 6.079 408,893 -0.29(-4.55%)
Jan 10, 2002 6.483 6.484 6.340 6.368 283,879 -0.13(-2.05%)
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.