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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM 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 5.507 5.487 5.507 136,577 +0.03(+0.49%)
Nov 29, 2007 5.507 5.507 5.476 5.480 123,216 -0.03(-0.49%)
Nov 28, 2007 5.470 5.514 5.460 5.507 166,268 +0.02(+0.31%)
Nov 27, 2007 5.436 5.564 5.426 5.490 174,284 +0.05(+0.93%)
Nov 26, 2007 5.429 5.470 5.392 5.439 155,876 -0.02(-0.31%)
Nov 23, 2007 5.369 5.460 5.369 5.456 63,835 +0.07(+1.25%)
Nov 21, 2007 5.315 5.389 5.224 5.389 181,410 +0.10(+1.85%)
Nov 20, 2007 5.375 5.396 5.291 5.291 268,998 -0.09(-1.75%)
Nov 19, 2007 5.342 5.412 5.342 5.385 149,047 -0.01(-0.19%)
Nov 16, 2007 5.392 5.439 5.382 5.396 337,286 -0.06(-1.11%)
Nov 15, 2007 5.456 5.456 5.389 5.456 400,231 +0.01(+0.25%)
Nov 14, 2007 5.500 5.500 5.436 5.443 104,808 -0.02(-0.31%)
Nov 13, 2007 5.473 5.473 5.445 5.460 59,975 +0.01(+0.25%)
Nov 12, 2007 5.402 5.460 5.402 5.446 152,610 -0.02(-0.31%)
Nov 09, 2007 5.453 5.473 5.439 5.463 140,734 +0.01(+0.12%)
Nov 08, 2007 5.493 5.493 5.439 5.456 173,987 -0.01(-0.25%)
Nov 07, 2007 5.490 5.507 5.416 5.470 260,090 -0.05(-0.98%)
Nov 06, 2007 5.507 5.524 5.487 5.524 223,868 +0.02(+0.31%)
Nov 05, 2007 5.490 5.507 5.476 5.507 128,263 +0.01(+0.12%)
Nov 02, 2007 5.547 5.551 5.490 5.500 154,985 +0.00(+0.00%)
Nov 01, 2007 5.557 5.574 5.463 5.500 399,043 -0.06(-1.03%)
Oct 31, 2007 5.540 5.561 5.524 5.557 177,550 +0.02(+0.30%)
Oct 30, 2007 5.574 5.577 5.493 5.540 142,515 -0.03(-0.54%)
Oct 29, 2007 5.527 5.574 5.527 5.571 90,556 +0.03(+0.55%)
Oct 26, 2007 5.524 5.540 5.510 5.540 253,558 +0.05(+0.92%)
Oct 25, 2007 5.581 5.581 5.490 5.490 166,268 -0.06(-1.15%)
Oct 24, 2007 5.598 5.604 5.534 5.554 184,973 -0.03(-0.60%)
Oct 23, 2007 5.611 5.615 5.551 5.588 112,230 +0.01(+0.24%)
Oct 22, 2007 5.625 5.628 5.557 5.574 172,206 -0.06(-1.08%)
Oct 19, 2007 5.668 5.668 5.621 5.635 122,919 -0.02(-0.42%)
Oct 18, 2007 5.695 5.702 5.621 5.658 152,016 -0.04(-0.65%)
Oct 17, 2007 5.702 5.709 5.662 5.695 99,167 +0.01(+0.12%)
Oct 16, 2007 5.638 5.692 5.638 5.689 249,995 +0.03(+0.60%)
Oct 15, 2007 5.709 5.709 5.645 5.655 145,781 -0.05(-0.94%)
Oct 12, 2007 5.712 5.719 5.692 5.709 64,428 +0.01(+0.18%)
Oct 11, 2007 5.726 5.726 5.685 5.699 105,699 -0.02(-0.41%)
Oct 10, 2007 5.682 5.726 5.682 5.722 106,292 +0.04(+0.71%)
Oct 09, 2007 5.702 5.709 5.679 5.682 108,668 +0.00(+0.06%)
Oct 08, 2007 5.699 5.702 5.665 5.679 93,822 +0.00(+0.00%)
Oct 05, 2007 5.699 5.773 5.679 5.679 180,519 -0.02(-0.41%)
Oct 04, 2007 5.709 5.743 5.685 5.702 150,235 -0.01(-0.12%)
Oct 03, 2007 5.763 5.763 5.702 5.709 106,292 -0.03(-0.59%)
Oct 02, 2007 5.695 5.759 5.692 5.743 190,911 +0.03(+0.47%)
Oct 01, 2007 5.689 5.716 5.662 5.716 133,608 +0.05(+0.83%)
Sep 28, 2007 5.689 5.699 5.641 5.668 142,218 -0.00(-0.06%)
Sep 27, 2007 5.705 5.709 5.668 5.672 166,268 +0.02(+0.36%)
Sep 26, 2007 5.645 5.679 5.645 5.652 192,116 +0.01(+0.18%)
Sep 25, 2007 5.658 5.690 5.633 5.641 157,954 -0.02(-0.30%)
Sep 24, 2007 5.695 5.702 5.641 5.658 175,769 -0.02(-0.30%)
Sep 21, 2007 5.695 5.695 5.641 5.675 150,235 +0.04(+0.66%)
Sep 20, 2007 5.668 5.705 5.638 5.638 173,096 -0.05(-0.83%)
Sep 19, 2007 5.682 5.712 5.658 5.685 168,940 -0.03(-0.59%)
Sep 18, 2007 5.668 5.719 5.668 5.719 125,294 +0.06(+1.13%)
Sep 17, 2007 5.648 5.668 5.641 5.655 147,562 -0.01(-0.18%)
Sep 14, 2007 5.716 5.716 5.658 5.665 111,637 -0.02(-0.36%)
Sep 13, 2007 5.695 5.717 5.658 5.685 128,560 +0.01(+0.24%)
Sep 12, 2007 5.719 5.720 5.668 5.672 158,251 -0.03(-0.53%)
Sep 11, 2007 5.749 5.756 5.685 5.702 132,717 -0.02(-0.35%)
Sep 10, 2007 5.763 5.763 5.682 5.722 137,171 +0.01(+0.12%)
Sep 07, 2007 5.726 5.753 5.705 5.716 104,511 -0.02(-0.35%)
Sep 06, 2007 5.749 5.769 5.705 5.736 100,354 +0.02(+0.35%)
Sep 05, 2007 5.712 5.746 5.689 5.716 82,243 -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.