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 30, 2006 5.982 5.982 5.924 5.958 329,270 +0.02(+0.28%)
Nov 29, 2006 6.009 6.009 5.904 5.941 414,482 -0.01(-0.23%)
Nov 28, 2006 5.961 6.012 5.918 5.955 305,814 +0.00(+0.06%)
Nov 27, 2006 5.965 5.999 5.921 5.951 347,084 -0.02(-0.39%)
Nov 24, 2006 5.921 5.988 5.894 5.975 190,911 +0.05(+0.91%)
Nov 22, 2006 5.908 5.924 5.877 5.921 170,424 +0.01(+0.11%)
Nov 21, 2006 5.857 5.914 5.837 5.914 309,971 +0.08(+1.33%)
Nov 20, 2006 5.901 5.904 5.833 5.837 144,296 -0.09(-1.59%)
Nov 17, 2006 5.871 5.931 5.871 5.931 144,890 +0.03(+0.51%)
Nov 16, 2006 5.887 5.924 5.864 5.901 198,334 +0.03(+0.46%)
Nov 15, 2006 5.847 5.911 5.847 5.874 196,849 +0.00(+0.06%)
Nov 14, 2006 5.844 5.887 5.840 5.871 163,299 +0.02(+0.35%)
Nov 13, 2006 5.860 5.881 5.844 5.850 137,171 -0.01(-0.17%)
Nov 10, 2006 5.837 5.864 5.830 5.860 155,282 +0.02(+0.29%)
Nov 09, 2006 5.854 5.874 5.820 5.844 155,282 +0.02(+0.29%)
Nov 08, 2006 5.847 5.871 5.807 5.827 186,754 -0.00(-0.06%)
Nov 07, 2006 5.854 5.894 5.820 5.830 324,222 -0.01(-0.23%)
Nov 06, 2006 5.894 5.928 5.803 5.844 771,662 -0.05(-0.86%)
Nov 03, 2006 5.921 5.935 5.887 5.894 171,315 -0.02(-0.40%)
Nov 02, 2006 5.938 5.948 5.901 5.918 246,136 -0.03(-0.51%)
Nov 01, 2006 5.995 6.036 5.945 5.948 183,785 -0.03(-0.51%)
Oct 31, 2006 6.036 6.036 5.965 5.978 184,082 +0.01(+0.11%)
Oct 30, 2006 5.995 6.032 5.961 5.972 148,453 -0.02(-0.39%)
Oct 27, 2006 6.029 6.029 5.961 5.995 127,076 +0.02(+0.28%)
Oct 26, 2006 5.988 6.025 5.928 5.978 181,707 +0.02(+0.40%)
Oct 25, 2006 5.978 5.992 5.911 5.955 177,847 +0.02(+0.40%)
Oct 24, 2006 5.921 5.961 5.894 5.931 326,004 +0.03(+0.57%)
Oct 23, 2006 5.884 5.941 5.881 5.897 132,420 -0.02(-0.28%)
Oct 20, 2006 5.961 5.961 5.897 5.914 176,362 -0.05(-0.79%)
Oct 19, 2006 5.938 5.961 5.911 5.961 177,847 +0.02(+0.28%)
Oct 18, 2006 5.935 5.968 5.894 5.945 195,958 +0.03(+0.46%)
Oct 17, 2006 5.935 5.941 5.894 5.918 276,123 -0.00(-0.06%)
Oct 16, 2006 5.961 5.961 5.881 5.921 138,952 +0.01(+0.11%)
Oct 13, 2006 5.914 5.938 5.877 5.914 162,705 +0.00(+0.00%)
Oct 12, 2006 5.911 5.914 5.867 5.914 114,012 +0.03(+0.46%)
Oct 11, 2006 5.904 5.918 5.867 5.887 178,144 +0.02(+0.34%)
Oct 10, 2006 5.928 5.928 5.860 5.867 109,855 -0.05(-0.91%)
Oct 09, 2006 5.897 5.935 5.877 5.921 149,344 +0.05(+0.86%)
Oct 06, 2006 5.881 5.918 5.854 5.871 100,354 +0.01(+0.23%)
Oct 05, 2006 5.850 5.891 5.837 5.857 220,008 -0.02(-0.40%)
Oct 04, 2006 5.941 5.941 5.864 5.881 155,876 -0.05(-0.91%)
Oct 03, 2006 5.938 5.945 5.887 5.935 195,958 +0.00(+0.00%)
Oct 02, 2006 5.928 5.941 5.894 5.935 168,049 +0.05(+0.80%)
Sep 29, 2006 5.948 5.961 5.864 5.887 187,942 -0.06(-1.02%)
Sep 28, 2006 5.904 5.951 5.881 5.948 225,055 +0.04(+0.74%)
Sep 27, 2006 5.860 5.904 5.860 5.904 218,820 +0.04(+0.63%)
Sep 26, 2006 5.844 5.894 5.820 5.867 266,919 +0.04(+0.69%)
Sep 25, 2006 5.783 5.830 5.763 5.827 203,381 +0.04(+0.76%)
Sep 22, 2006 5.749 5.786 5.749 5.783 254,152 +0.00(+0.06%)
Sep 21, 2006 5.786 5.790 5.746 5.780 190,911 -0.01(-0.12%)
Sep 20, 2006 5.786 5.799 5.753 5.786 135,983 -0.04(-0.69%)
Sep 19, 2006 5.796 5.827 5.796 5.827 203,975 +0.01(+0.12%)
Sep 18, 2006 5.803 5.820 5.796 5.820 183,488 +0.03(+0.52%)
Sep 15, 2006 5.820 5.820 5.786 5.790 243,167 -0.03(-0.46%)
Sep 14, 2006 5.817 5.823 5.807 5.817 142,515 +0.00(+0.00%)
Sep 13, 2006 5.796 5.817 5.780 5.817 190,911 +0.02(+0.29%)
Sep 12, 2006 5.783 5.800 5.769 5.800 181,113 +0.01(+0.17%)
Sep 11, 2006 5.783 5.793 5.763 5.790 127,373 +0.01(+0.12%)
Sep 08, 2006 5.776 5.793 5.773 5.783 148,750 +0.00(+0.00%)
Sep 07, 2006 5.786 5.790 5.769 5.783 107,480 -0.01(-0.12%)
Sep 06, 2006 5.786 5.803 5.769 5.790 196,255 +0.00(+0.00%)
Sep 05, 2006 5.800 5.803 5.769 5.790 278,795 -0.01(-0.17%)
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.