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 (%)
Dec 30, 2005 5.588 5.598 5.530 5.598 475,645 +0.01(+0.18%)
Dec 29, 2005 5.561 5.608 5.557 5.588 526,119 +0.03(+0.61%)
Dec 28, 2005 5.537 5.554 5.483 5.554 482,177 +0.04(+0.79%)
Dec 27, 2005 5.527 5.540 5.476 5.510 1,009,781 +0.10(+1.87%)
Dec 23, 2005 5.386 5.409 5.342 5.409 225,055 +0.03(+0.56%)
Dec 22, 2005 5.402 5.429 5.345 5.379 347,975 -0.02(-0.31%)
Dec 21, 2005 5.436 5.436 5.362 5.396 389,839 -0.04(-0.74%)
Dec 20, 2005 5.436 5.483 5.409 5.436 322,441 +0.01(+0.25%)
Dec 19, 2005 5.439 5.473 5.423 5.423 292,750 +0.02(+0.31%)
Dec 16, 2005 5.423 5.456 5.389 5.406 622,317 -0.00(-0.06%)
Dec 15, 2005 5.463 5.487 5.372 5.409 618,161 -0.05(-0.86%)
Dec 14, 2005 5.433 5.480 5.429 5.456 274,936 +0.01(+0.12%)
Dec 13, 2005 5.507 5.520 5.429 5.450 272,857 -0.05(-0.86%)
Dec 12, 2005 5.530 5.540 5.487 5.497 269,591 -0.03(-0.61%)
Dec 09, 2005 5.490 5.540 5.490 5.530 190,020 +0.04(+0.80%)
Dec 08, 2005 5.483 5.487 5.439 5.487 182,894 +0.02(+0.43%)
Dec 07, 2005 5.483 5.503 5.460 5.463 216,445 -0.02(-0.37%)
Dec 06, 2005 5.466 5.487 5.443 5.483 253,261 +0.03(+0.56%)
Dec 05, 2005 5.456 5.483 5.450 5.453 200,115 +0.00(+0.00%)
Dec 02, 2005 5.456 5.503 5.446 5.453 305,814 +0.00(+0.00%)
Dec 01, 2005 5.487 5.540 5.450 5.453 297,798 -0.03(-0.55%)
Nov 30, 2005 5.436 5.487 5.423 5.483 196,552 +0.05(+0.99%)
Nov 29, 2005 5.426 5.446 5.416 5.429 279,389 +0.00(+0.00%)
Nov 28, 2005 5.433 5.487 5.399 5.429 267,513 +0.00(+0.06%)
Nov 25, 2005 5.402 5.433 5.392 5.426 111,043 +0.05(+0.94%)
Nov 23, 2005 5.362 5.386 5.332 5.375 308,189 +0.01(+0.19%)
Nov 22, 2005 5.379 5.439 5.359 5.365 398,449 -0.02(-0.38%)
Nov 21, 2005 5.406 5.436 5.362 5.386 354,210 -0.07(-1.24%)
Nov 18, 2005 5.429 5.453 5.406 5.453 152,313 -0.00(-0.06%)
Nov 17, 2005 5.423 5.466 5.396 5.456 221,789 +0.04(+0.75%)
Nov 16, 2005 5.396 5.436 5.389 5.416 240,791 +0.00(+0.06%)
Nov 15, 2005 5.396 5.453 5.392 5.412 179,925 +0.02(+0.31%)
Nov 14, 2005 5.416 5.419 5.372 5.396 220,008 -0.02(-0.37%)
Nov 11, 2005 5.419 5.443 5.375 5.416 238,416 +0.01(+0.25%)
Nov 10, 2005 5.406 5.446 5.392 5.402 252,371 -0.02(-0.37%)
Nov 09, 2005 5.433 5.473 5.406 5.423 261,278 -0.03(-0.62%)
Nov 08, 2005 5.487 5.497 5.446 5.456 185,863 +0.00(+0.06%)
Nov 07, 2005 5.490 5.497 5.446 5.453 310,565 -0.00(-0.06%)
Nov 04, 2005 5.416 5.470 5.416 5.456 255,043 +0.04(+0.75%)
Nov 03, 2005 5.409 5.456 5.406 5.416 200,709 +0.00(+0.06%)
Nov 02, 2005 5.433 5.433 5.392 5.412 357,773 -0.01(-0.12%)
Nov 01, 2005 5.439 5.483 5.409 5.419 297,798 +0.01(+0.12%)
Oct 31, 2005 5.423 5.466 5.409 5.412 135,092 +0.01(+0.12%)
Oct 28, 2005 5.392 5.439 5.375 5.406 194,177 +0.00(+0.00%)
Oct 27, 2005 5.412 5.473 5.396 5.406 230,993 -0.03(-0.47%)
Oct 26, 2005 5.520 5.520 5.426 5.431 215,257 -0.07(-1.31%)
Oct 25, 2005 5.490 5.534 5.456 5.503 158,251 -0.00(-0.06%)
Oct 24, 2005 5.483 5.524 5.483 5.507 94,416 +0.01(+0.25%)
Oct 21, 2005 5.429 5.520 5.429 5.493 102,433 +0.05(+0.87%)
Oct 20, 2005 5.490 5.524 5.426 5.446 212,288 -0.10(-1.82%)
Oct 19, 2005 5.540 5.547 5.507 5.547 160,626 -0.00(-0.06%)
Oct 18, 2005 5.534 5.581 5.510 5.551 85,806 -0.01(-0.12%)
Oct 17, 2005 5.574 5.621 5.527 5.557 128,263 -0.03(-0.54%)
Oct 14, 2005 5.591 5.689 5.584 5.588 114,309 -0.03(-0.60%)
Oct 13, 2005 5.598 5.641 5.577 5.621 180,519 -0.00(-0.06%)
Oct 12, 2005 5.652 5.662 5.615 5.625 114,012 -0.03(-0.48%)
Oct 11, 2005 5.631 5.652 5.594 5.652 237,822 -0.00(-0.05%)
Oct 10, 2005 5.648 5.689 5.648 5.654 116,684 +0.03(+0.53%)
Oct 07, 2005 5.655 5.682 5.594 5.625 164,486 -0.05(-0.95%)
Oct 06, 2005 5.668 5.722 5.665 5.679 97,682 -0.02(-0.41%)
Oct 05, 2005 5.658 5.712 5.648 5.702 92,338 +0.02(+0.30%)
Oct 04, 2005 5.598 5.699 5.594 5.685 155,579 +0.04(+0.72%)
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.