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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2003 11.18 11.18 10.88 10.95 833,227 -0.17(-1.48%)
Dec 30, 2003 11.25 11.37 11.10 11.11 1,112,355 -0.10(-0.93%)
Dec 29, 2003 11.12 11.27 11.11 11.22 1,169,072 +0.17(+1.56%)
Dec 26, 2003 11.01 11.07 10.98 11.05 265,765 +0.07(+0.61%)
Dec 24, 2003 10.96 11.13 10.92 10.98 274,674 +0.03(+0.31%)
Dec 23, 2003 10.93 10.96 10.84 10.94 755,724 -0.01(-0.09%)
Dec 22, 2003 11.01 11.01 10.84 10.95 680,300 -0.06(-0.52%)
Dec 19, 2003 11.06 11.19 10.88 11.01 1,008,424 -0.05(-0.46%)
Dec 18, 2003 10.56 10.96 10.54 11.06 2,202,143 +0.47(+4.45%)
Dec 17, 2003 10.58 10.62 10.49 10.59 1,284,286 +0.03(+0.25%)
Dec 16, 2003 10.59 10.59 10.48 10.56 1,482,051 +0.11(+1.10%)
Dec 15, 2003 10.61 10.69 10.45 10.45 856,982 -0.12(-1.18%)
Dec 12, 2003 10.51 10.57 10.44 10.57 1,084,442 +0.12(+1.19%)
Dec 11, 2003 10.35 10.46 10.28 10.45 665,453 +0.10(+0.98%)
Dec 10, 2003 10.44 10.49 10.27 10.35 912,808 -0.04(-0.39%)
Dec 09, 2003 10.44 10.50 10.39 10.39 1,918,857 -0.06(-0.58%)
Dec 08, 2003 10.42 10.45 10.26 10.45 885,192 +0.07(+0.71%)
Dec 05, 2003 10.19 10.36 10.18 10.38 1,669,721 +0.24(+2.39%)
Dec 04, 2003 9.689 10.14 9.638 10.13 1,521,842 +0.46(+4.73%)
Dec 03, 2003 9.783 9.884 9.645 9.675 750,082 -0.07(-0.76%)
Dec 02, 2003 9.682 9.867 9.628 9.749 942,503 +0.10(+1.01%)
Dec 01, 2003 9.503 9.652 9.500 9.652 499,758 +0.21(+2.25%)
Nov 28, 2003 9.446 9.500 9.426 9.439 203,110 -0.05(-0.50%)
Nov 26, 2003 9.359 9.487 9.328 9.487 360,788 +0.18(+1.88%)
Nov 25, 2003 9.298 9.362 9.281 9.311 362,272 -0.01(-0.11%)
Nov 24, 2003 9.187 9.322 9.167 9.322 585,872 +0.14(+1.54%)
Nov 21, 2003 9.345 9.345 9.177 9.180 403,548 -0.10(-1.05%)
Nov 20, 2003 9.274 9.342 9.274 9.278 734,938 +0.01(+0.07%)
Nov 19, 2003 9.389 9.389 9.258 9.271 542,518 -0.14(-1.50%)
Nov 18, 2003 9.406 9.497 9.345 9.413 782,449 -0.04(-0.39%)
Nov 17, 2003 9.285 9.466 9.264 9.450 714,449 -0.08(-0.85%)
Nov 14, 2003 9.530 9.567 9.413 9.530 688,912 -0.01(-0.14%)
Nov 13, 2003 9.399 9.564 9.389 9.544 419,583 +0.14(+1.47%)
Nov 12, 2003 9.237 9.406 9.180 9.406 644,964 +0.14(+1.56%)
Nov 11, 2003 9.278 9.278 9.214 9.261 435,618 -0.04(-0.40%)
Nov 10, 2003 9.359 9.359 9.288 9.298 587,950 -0.05(-0.50%)
Nov 07, 2003 9.328 9.362 9.268 9.345 831,148 +0.05(+0.54%)
Nov 06, 2003 9.365 9.365 9.278 9.295 929,437 -0.02(-0.22%)
Nov 05, 2003 9.362 9.338 9.271 9.315 981,105 -0.07(-0.75%)
Nov 04, 2003 9.362 9.386 9.264 9.386 1,056,179 -0.01(-0.07%)
Nov 03, 2003 9.305 9.419 9.305 9.392 838,572 +0.16(+1.71%)
Oct 31, 2003 9.278 9.298 9.005 9.234 1,944,692 -0.14(-1.54%)
Oct 30, 2003 9.601 9.601 9.345 9.379 1,248,356 -0.12(-1.24%)
Oct 29, 2003 9.429 9.530 9.328 9.497 1,489,772 +0.09(+0.97%)
Oct 28, 2003 9.416 9.416 9.359 9.406 586,763 +0.01(+0.11%)
Oct 27, 2003 9.295 9.487 9.295 9.396 1,490,663 +0.14(+1.53%)
Oct 24, 2003 9.177 9.288 9.143 9.254 1,215,989 +0.06(+0.66%)
Oct 23, 2003 9.170 9.271 9.096 9.194 606,064 +0.03(+0.29%)
Oct 22, 2003 9.227 9.244 9.042 9.167 1,897,477 -0.06(-0.62%)
Oct 21, 2003 9.187 9.335 9.187 9.224 1,252,216 +0.04(+0.40%)
Oct 20, 2003 9.365 9.365 9.143 9.187 1,141,456 -0.16(-1.69%)
Oct 17, 2003 9.500 9.500 9.328 9.345 721,279 -0.18(-1.87%)
Oct 16, 2003 9.379 9.554 9.328 9.524 366,726 +0.14(+1.51%)
Oct 15, 2003 9.561 9.561 9.382 9.382 1,203,517 -0.13(-1.38%)
Oct 14, 2003 9.429 9.604 9.429 9.514 1,752,568 -0.06(-0.60%)
Oct 13, 2003 9.726 9.682 9.520 9.571 1,298,243 -0.15(-1.59%)
Oct 10, 2003 9.604 9.726 9.604 9.726 963,586 +0.17(+1.73%)
Oct 09, 2003 9.699 9.699 9.561 9.561 1,488,881 +0.03(+0.32%)
Oct 08, 2003 9.679 9.685 9.493 9.530 1,482,348 -0.15(-1.57%)
Oct 07, 2003 9.581 9.749 9.493 9.682 1,849,075 +0.08(+0.88%)
Oct 06, 2003 9.598 9.685 9.598 9.598 818,083 +0.02(+0.18%)
Oct 03, 2003 9.460 9.564 9.429 9.581 807,393 +0.15(+1.61%)
Oct 02, 2003 9.338 9.477 9.332 9.429 1,363,273 +0.13(+1.45%)
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.