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, 2008 3.893 3.934 3.850 3.924 452,115 +0.06(+1.48%)
Dec 30, 2008 3.856 3.924 3.836 3.867 483,320 +0.00(+0.00%)
Dec 29, 2008 3.971 3.971 3.816 3.867 169,510 -0.09(-2.38%)
Dec 26, 2008 3.937 3.961 3.897 3.961 216,056 +0.01(+0.34%)
Dec 24, 2008 3.900 3.974 3.893 3.947 91,453 +0.03(+0.86%)
Dec 23, 2008 3.998 3.998 3.914 3.914 266,094 -0.04(-1.11%)
Dec 22, 2008 3.890 3.964 3.873 3.957 585,183 +0.04(+1.12%)
Dec 19, 2008 3.873 3.941 3.833 3.914 583,707 +0.03(+0.87%)
Dec 18, 2008 3.813 3.880 3.813 3.880 375,599 +0.12(+3.13%)
Dec 17, 2008 3.580 3.803 3.580 3.762 248,463 +0.09(+2.48%)
Dec 16, 2008 3.611 3.671 3.568 3.671 200,109 +0.16(+4.61%)
Dec 15, 2008 3.553 3.614 3.510 3.510 253,977 -0.06(-1.61%)
Dec 12, 2008 3.614 3.617 3.513 3.567 250,016 -0.01(-0.38%)
Dec 11, 2008 3.638 3.651 3.557 3.580 198,898 -0.03(-0.75%)
Dec 10, 2008 3.641 3.695 3.590 3.607 286,515 -0.04(-1.02%)
Dec 09, 2008 3.705 3.705 3.638 3.644 152,025 -0.10(-2.70%)
Dec 08, 2008 3.789 3.792 3.695 3.745 155,042 +0.03(+0.91%)
Dec 05, 2008 3.695 3.712 3.675 3.712 165,279 -0.00(-0.09%)
Dec 04, 2008 3.742 3.782 3.712 3.715 61,311 -0.02(-0.54%)
Dec 03, 2008 3.765 3.796 3.712 3.735 120,351 -0.03(-0.72%)
Dec 02, 2008 3.718 3.769 3.671 3.762 159,602 +0.08(+2.10%)
Dec 01, 2008 3.799 3.799 3.685 3.685 117,982 -0.11(-3.01%)
Nov 28, 2008 3.877 3.877 3.799 3.799 75,622 -0.04(-1.05%)
Nov 26, 2008 3.762 3.856 3.725 3.840 179,326 +0.10(+2.61%)
Nov 25, 2008 3.873 3.873 3.708 3.742 128,940 -0.08(-2.11%)
Nov 24, 2008 3.823 3.850 3.678 3.823 176,440 -0.08(-2.16%)
Nov 21, 2008 3.526 3.907 3.446 3.907 438,834 +0.41(+11.86%)
Nov 20, 2008 3.675 3.675 3.483 3.493 303,584 -0.18(-4.95%)
Nov 19, 2008 3.974 3.974 3.675 3.675 168,037 -0.35(-8.63%)
Nov 18, 2008 4.042 4.042 3.984 4.021 228,600 -0.01(-0.33%)
Nov 17, 2008 4.038 4.038 3.991 4.035 156,954 -0.01(-0.17%)
Nov 14, 2008 4.048 4.048 3.978 4.042 95,838 -0.02(-0.50%)
Nov 13, 2008 4.052 4.075 3.974 4.062 179,340 -0.00(-0.08%)
Nov 12, 2008 4.075 4.092 4.065 4.065 158,664 -0.04(-0.98%)
Nov 11, 2008 4.160 4.170 4.075 4.106 91,097 -0.07(-1.77%)
Nov 10, 2008 4.250 4.250 4.176 4.180 166,671 -0.03(-0.72%)
Nov 07, 2008 4.220 4.230 4.176 4.210 275,209 -0.07(-1.57%)
Nov 06, 2008 4.348 4.348 4.224 4.277 149,578 -0.04(-0.86%)
Nov 05, 2008 4.358 4.375 4.281 4.314 138,652 -0.03(-0.68%)
Nov 04, 2008 4.328 4.362 4.304 4.344 242,513 +0.04(+1.00%)
Nov 03, 2008 4.210 4.301 4.210 4.301 156,550 +0.05(+1.19%)
Oct 31, 2008 4.210 4.352 4.190 4.250 346,989 +0.04(+0.88%)
Oct 30, 2008 4.395 4.446 4.210 4.213 233,936 -0.14(-3.32%)
Oct 29, 2008 4.375 4.375 4.210 4.358 158,417 +0.07(+1.73%)
Oct 28, 2008 4.294 4.308 4.210 4.284 112,447 +0.05(+1.19%)
Oct 27, 2008 4.237 4.277 4.190 4.234 136,651 -0.04(-0.87%)
Oct 24, 2008 4.210 4.271 4.176 4.271 211,893 -0.03(-0.63%)
Oct 23, 2008 4.294 4.311 4.234 4.298 195,958 +0.03(+0.63%)
Oct 22, 2008 4.311 4.311 4.163 4.271 201,775 -0.02(-0.47%)
Oct 21, 2008 4.378 4.378 4.143 4.291 176,282 -0.09(-2.00%)
Oct 20, 2008 4.311 4.378 4.254 4.378 174,409 +0.15(+3.59%)
Oct 17, 2008 3.941 4.227 3.941 4.227 144,053 +0.17(+4.24%)
Oct 16, 2008 3.964 4.143 3.931 4.055 128,744 +0.09(+2.29%)
Oct 15, 2008 4.146 4.210 3.964 3.964 161,764 -0.25(-5.92%)
Oct 14, 2008 4.075 4.318 4.065 4.213 227,992 +0.23(+5.66%)
Oct 13, 2008 3.536 3.988 3.536 3.988 238,948 +0.59(+17.34%)
Oct 10, 2008 3.368 3.462 3.200 3.398 547,402 -0.19(-5.17%)
Oct 09, 2008 3.739 3.850 3.536 3.584 361,487 -0.24(-6.34%)
Oct 08, 2008 3.772 4.085 3.698 3.826 1,143,832 +0.02(+0.44%)
Oct 07, 2008 3.803 3.969 3.803 3.809 310,743 +0.04(+1.16%)
Oct 06, 2008 4.277 4.277 3.705 3.765 1,152,837 -0.55(-12.72%)
Oct 03, 2008 4.291 4.385 4.291 4.314 242,044 +0.02(+0.55%)
Oct 02, 2008 4.277 4.341 4.277 4.291 187,660 -0.04(-0.93%)
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.