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 )

10.80 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2007 5.503 5.506 5.486 5.506 136,594 +0.03(+0.49%)
Nov 29, 2007 5.506 5.506 5.476 5.479 123,232 -0.03(-0.49%)
Nov 28, 2007 5.469 5.513 5.459 5.506 166,289 +0.02(+0.31%)
Nov 27, 2007 5.435 5.563 5.425 5.489 174,306 +0.05(+0.93%)
Nov 26, 2007 5.429 5.469 5.392 5.439 155,896 -0.02(-0.31%)
Nov 23, 2007 5.368 5.459 5.368 5.456 63,843 +0.07(+1.25%)
Nov 21, 2007 5.314 5.388 5.223 5.388 181,433 +0.10(+1.85%)
Nov 20, 2007 5.375 5.395 5.291 5.291 269,032 -0.09(-1.75%)
Nov 19, 2007 5.341 5.412 5.341 5.385 149,066 -0.01(-0.19%)
Nov 16, 2007 5.392 5.439 5.381 5.395 337,329 -0.06(-1.11%)
Nov 15, 2007 5.456 5.456 5.388 5.456 400,281 +0.01(+0.25%)
Nov 14, 2007 5.499 5.499 5.435 5.442 104,821 -0.02(-0.31%)
Nov 13, 2007 5.472 5.472 5.444 5.459 59,982 +0.01(+0.25%)
Nov 12, 2007 5.402 5.460 5.402 5.445 152,629 -0.02(-0.31%)
Nov 09, 2007 5.452 5.472 5.439 5.462 140,751 +0.01(+0.12%)
Nov 08, 2007 5.493 5.493 5.439 5.456 174,009 -0.01(-0.25%)
Nov 07, 2007 5.489 5.506 5.415 5.469 260,123 -0.05(-0.98%)
Nov 06, 2007 5.506 5.523 5.486 5.523 223,896 +0.02(+0.31%)
Nov 05, 2007 5.489 5.506 5.476 5.506 128,280 +0.01(+0.12%)
Nov 02, 2007 5.546 5.550 5.489 5.499 155,005 +0.00(+0.00%)
Nov 01, 2007 5.557 5.573 5.462 5.499 399,093 -0.06(-1.03%)
Oct 31, 2007 5.540 5.560 5.523 5.557 177,573 +0.02(+0.30%)
Oct 30, 2007 5.573 5.577 5.493 5.540 142,533 -0.03(-0.54%)
Oct 29, 2007 5.526 5.573 5.526 5.570 90,568 +0.03(+0.55%)
Oct 26, 2007 5.523 5.540 5.509 5.540 253,590 +0.05(+0.92%)
Oct 25, 2007 5.580 5.580 5.489 5.489 166,289 -0.06(-1.15%)
Oct 24, 2007 5.597 5.604 5.533 5.553 184,996 -0.03(-0.60%)
Oct 23, 2007 5.610 5.614 5.550 5.587 112,245 +0.01(+0.24%)
Oct 22, 2007 5.624 5.627 5.557 5.573 172,228 -0.06(-1.08%)
Oct 19, 2007 5.668 5.668 5.621 5.634 122,935 -0.02(-0.42%)
Oct 18, 2007 5.695 5.701 5.621 5.658 152,035 -0.04(-0.65%)
Oct 17, 2007 5.701 5.708 5.661 5.695 99,179 +0.01(+0.12%)
Oct 16, 2007 5.637 5.691 5.637 5.688 250,027 +0.03(+0.60%)
Oct 15, 2007 5.708 5.708 5.644 5.654 145,799 -0.05(-0.94%)
Oct 12, 2007 5.712 5.718 5.691 5.708 64,437 +0.01(+0.18%)
Oct 11, 2007 5.725 5.725 5.685 5.698 105,712 -0.02(-0.41%)
Oct 10, 2007 5.681 5.725 5.681 5.722 106,306 +0.04(+0.71%)
Oct 09, 2007 5.701 5.708 5.678 5.681 108,681 +0.00(+0.06%)
Oct 08, 2007 5.698 5.701 5.664 5.678 93,834 +0.00(+0.00%)
Oct 05, 2007 5.698 5.772 5.678 5.678 180,542 -0.02(-0.41%)
Oct 04, 2007 5.708 5.742 5.685 5.701 150,254 -0.01(-0.12%)
Oct 03, 2007 5.762 5.762 5.701 5.708 106,306 -0.03(-0.59%)
Oct 02, 2007 5.695 5.759 5.691 5.742 190,935 +0.03(+0.47%)
Oct 01, 2007 5.688 5.715 5.661 5.715 133,625 +0.05(+0.83%)
Sep 28, 2007 5.688 5.698 5.641 5.668 142,236 -0.00(-0.06%)
Sep 27, 2007 5.705 5.708 5.668 5.671 166,289 +0.02(+0.36%)
Sep 26, 2007 5.644 5.678 5.644 5.651 192,141 +0.01(+0.18%)
Sep 25, 2007 5.658 5.690 5.632 5.641 157,974 -0.02(-0.30%)
Sep 24, 2007 5.695 5.701 5.641 5.658 175,791 -0.02(-0.30%)
Sep 21, 2007 5.695 5.695 5.641 5.674 150,254 +0.04(+0.66%)
Sep 20, 2007 5.668 5.705 5.637 5.637 173,118 -0.05(-0.83%)
Sep 19, 2007 5.681 5.712 5.658 5.685 168,961 -0.03(-0.59%)
Sep 18, 2007 5.668 5.718 5.668 5.718 125,310 +0.06(+1.13%)
Sep 17, 2007 5.648 5.668 5.641 5.654 147,581 -0.01(-0.18%)
Sep 14, 2007 5.715 5.715 5.658 5.664 111,651 -0.02(-0.36%)
Sep 13, 2007 5.695 5.716 5.658 5.685 128,577 +0.01(+0.24%)
Sep 12, 2007 5.718 5.720 5.668 5.671 158,271 -0.03(-0.53%)
Sep 11, 2007 5.749 5.755 5.685 5.701 132,734 -0.02(-0.35%)
Sep 10, 2007 5.762 5.762 5.681 5.722 137,188 +0.01(+0.12%)
Sep 07, 2007 5.725 5.752 5.705 5.715 104,524 -0.02(-0.35%)
Sep 06, 2007 5.749 5.769 5.705 5.735 100,367 +0.02(+0.35%)
Sep 05, 2007 5.712 5.745 5.688 5.715 82,253 -0.01(-0.24%)
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.