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, 2009 5.487 5.429 5.429 5.429 168,346 -0.03(-0.48%)
Dec 30, 2009 5.419 5.466 5.399 5.456 370,866 +0.04(+0.73%)
Dec 29, 2009 5.419 5.429 5.412 5.416 211,923 -0.01(-0.12%)
Dec 28, 2009 5.423 5.423 5.402 5.423 176,817 +0.00(+0.07%)
Dec 24, 2009 5.392 5.423 5.388 5.419 122,827 +0.03(+0.56%)
Dec 23, 2009 5.352 5.399 5.352 5.389 166,864 +0.03(+0.50%)
Dec 22, 2009 5.379 5.379 5.348 5.362 70,770 -0.04(-0.68%)
Dec 21, 2009 5.399 5.412 5.379 5.399 164,106 +0.03(+0.50%)
Dec 18, 2009 5.375 5.375 5.328 5.372 118,549 +0.02(+0.38%)
Dec 17, 2009 5.396 5.396 5.335 5.352 146,841 -0.05(-1.00%)
Dec 16, 2009 5.342 5.409 5.318 5.406 155,659 +0.06(+1.13%)
Dec 15, 2009 5.375 5.386 5.336 5.345 129,187 -0.00(-0.06%)
Dec 14, 2009 5.359 5.359 5.338 5.348 122,812 -0.01(-0.13%)
Dec 11, 2009 5.348 5.372 5.305 5.355 126,832 +0.04(+0.76%)
Dec 10, 2009 5.301 5.342 5.295 5.315 121,740 -0.01(-0.25%)
Dec 09, 2009 5.322 5.353 5.291 5.328 113,460 -0.01(-0.25%)
Dec 08, 2009 5.214 5.342 5.214 5.342 161,300 +0.08(+1.54%)
Dec 07, 2009 5.264 5.305 5.254 5.261 93,600 -0.03(-0.51%)
Dec 04, 2009 5.288 5.338 5.264 5.288 144,682 +0.01(+0.19%)
Dec 03, 2009 5.278 5.315 5.264 5.278 130,131 -0.02(-0.38%)
Dec 02, 2009 5.274 5.315 5.274 5.298 166,003 -0.02(-0.42%)
Dec 01, 2009 5.271 5.325 5.258 5.320 135,986 +0.03(+0.52%)
Nov 30, 2009 5.369 5.369 5.271 5.293 115,208 -0.02(-0.29%)
Nov 27, 2009 5.220 5.325 5.220 5.308 77,846 -0.02(-0.38%)
Nov 25, 2009 5.348 5.348 5.313 5.328 71,866 +0.02(+0.39%)
Nov 24, 2009 5.305 5.335 5.288 5.307 182,669 -0.01(-0.20%)
Nov 23, 2009 5.288 5.326 5.288 5.318 146,108 +0.05(+1.03%)
Nov 20, 2009 5.234 5.271 5.214 5.264 73,110 +0.03(+0.64%)
Nov 19, 2009 5.261 5.264 5.224 5.231 131,639 -0.05(-1.02%)
Nov 18, 2009 5.251 5.308 5.251 5.284 85,565 +0.03(+0.58%)
Nov 17, 2009 5.288 5.298 5.237 5.254 157,052 -0.02(-0.45%)
Nov 16, 2009 5.247 5.311 5.231 5.278 200,501 +0.04(+0.84%)
Nov 13, 2009 5.234 5.234 5.156 5.234 446,827 +0.02(+0.39%)
Nov 12, 2009 5.254 5.258 5.210 5.214 387,648 -0.02(-0.39%)
Nov 11, 2009 5.274 5.311 5.220 5.234 627,599 -0.04(-0.77%)
Nov 10, 2009 5.305 5.338 5.271 5.274 450,666 -0.06(-1.12%)
Nov 09, 2009 5.244 5.355 5.244 5.334 404,548 +0.07(+1.32%)
Nov 06, 2009 5.247 5.278 5.247 5.264 152,313 +0.04(+0.77%)
Nov 05, 2009 5.237 5.237 5.194 5.224 72,273 +0.01(+0.28%)
Nov 04, 2009 5.220 5.241 5.190 5.209 138,278 +0.00(+0.05%)
Nov 03, 2009 5.251 5.251 5.089 5.207 231,008 -0.03(-0.62%)
Nov 02, 2009 5.274 5.301 5.204 5.239 82,682 -0.00(-0.09%)
Oct 30, 2009 5.298 5.318 5.237 5.244 186,404 -0.04(-0.70%)
Oct 29, 2009 5.254 5.308 5.194 5.281 138,486 +0.05(+0.90%)
Oct 28, 2009 5.352 5.362 5.210 5.234 315,754 -0.11(-2.14%)
Oct 27, 2009 5.345 5.386 5.335 5.348 154,578 -0.01(-0.19%)
Oct 26, 2009 5.406 5.406 5.338 5.359 146,698 -0.02(-0.44%)
Oct 23, 2009 5.392 5.392 5.380 5.382 85,927 -0.01(-0.13%)
Oct 22, 2009 5.365 5.389 5.342 5.389 140,356 +0.02(+0.44%)
Oct 21, 2009 5.372 5.399 5.355 5.365 121,167 -0.01(-0.25%)
Oct 20, 2009 5.348 5.379 5.322 5.379 135,327 +0.07(+1.27%)
Oct 19, 2009 5.295 5.359 5.295 5.311 170,540 -0.01(-0.13%)
Oct 16, 2009 5.332 5.352 5.305 5.318 190,056 -0.02(-0.38%)
Oct 15, 2009 5.332 5.392 5.328 5.338 263,799 -0.02(-0.38%)
Oct 14, 2009 5.389 5.402 5.345 5.359 207,181 -0.01(-0.13%)
Oct 13, 2009 5.379 5.405 5.342 5.365 161,850 -0.04(-0.81%)
Oct 12, 2009 5.402 5.426 5.382 5.409 110,131 +0.00(+0.00%)
Oct 09, 2009 5.372 5.409 5.372 5.409 211,766 +0.00(+0.00%)
Oct 08, 2009 5.409 5.443 5.406 5.409 173,580 -0.01(-0.25%)
Oct 07, 2009 5.409 5.433 5.382 5.423 204,628 -0.02(-0.31%)
Oct 06, 2009 5.446 5.470 5.416 5.439 246,361 -0.01(-0.19%)
Oct 05, 2009 5.409 5.453 5.402 5.450 151,980 +0.03(+0.56%)
Oct 02, 2009 5.372 5.419 5.291 5.419 170,721 -0.01(-0.12%)
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.