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 (-0.46%)
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 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%)
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.