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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2006 5.973 6.105 5.905 5.990 300,713 +0.04(+0.63%)
Dec 28, 2006 5.987 6.021 5.949 5.953 165,687 -0.03(-0.45%)
Dec 27, 2006 5.926 5.983 5.902 5.980 247,057 +0.07(+1.21%)
Dec 26, 2006 5.980 6.048 5.895 5.909 305,725 -0.04(-0.63%)
Dec 22, 2006 5.973 6.038 5.880 5.946 275,654 -0.01(-0.23%)
Dec 21, 2006 5.973 6.038 5.912 5.960 260,618 -0.03(-0.45%)
Dec 20, 2006 6.048 6.072 5.865 5.987 272,411 -0.03(-0.56%)
Dec 19, 2006 6.078 6.082 5.990 6.021 185,440 -0.04(-0.73%)
Dec 18, 2006 6.044 6.082 6.044 6.065 152,125 +0.02(+0.34%)
Dec 15, 2006 6.038 6.058 6.000 6.044 212,268 +0.03(+0.51%)
Dec 14, 2006 5.990 6.031 5.970 6.014 239,097 +0.03(+0.57%)
Dec 13, 2006 5.980 6.007 5.953 5.980 241,455 +0.02(+0.34%)
Dec 12, 2006 5.966 6.031 5.949 5.960 228,778 +0.01(+0.11%)
Dec 11, 2006 5.980 6.031 5.932 5.953 174,826 -0.02(-0.34%)
Dec 08, 2006 6.034 6.038 5.956 5.973 183,376 -0.03(-0.45%)
Dec 07, 2006 6.014 6.021 5.973 6.000 207,256 -0.00(-0.06%)
Dec 06, 2006 6.031 6.072 5.977 6.004 221,702 -0.02(-0.34%)
Dec 05, 2006 6.051 6.075 6.011 6.024 167,161 -0.01(-0.23%)
Dec 04, 2006 6.031 6.065 6.031 6.038 122,054 +0.01(+0.17%)
Dec 01, 2006 6.014 6.072 5.973 6.027 228,483 +0.03(+0.45%)
Nov 30, 2006 6.024 6.024 5.966 6.000 326,952 +0.02(+0.28%)
Nov 29, 2006 6.051 6.051 5.946 5.983 411,565 -0.01(-0.23%)
Nov 28, 2006 6.004 6.055 5.960 5.997 303,662 +0.00(+0.06%)
Nov 27, 2006 6.007 6.041 5.963 5.994 344,641 -0.02(-0.39%)
Nov 24, 2006 5.963 6.031 5.936 6.017 189,567 +0.05(+0.91%)
Nov 22, 2006 5.949 5.966 5.919 5.963 169,225 +0.01(+0.11%)
Nov 21, 2006 5.899 5.956 5.878 5.956 307,789 +0.08(+1.33%)
Nov 20, 2006 5.943 5.946 5.875 5.878 143,281 -0.09(-1.59%)
Nov 17, 2006 5.912 5.973 5.912 5.973 143,871 +0.03(+0.51%)
Nov 16, 2006 5.929 5.966 5.905 5.943 196,938 +0.03(+0.46%)
Nov 15, 2006 5.888 5.953 5.888 5.916 195,464 +0.00(+0.06%)
Nov 14, 2006 5.885 5.929 5.882 5.912 162,149 +0.02(+0.35%)
Nov 13, 2006 5.902 5.922 5.885 5.892 136,205 -0.01(-0.17%)
Nov 10, 2006 5.878 5.905 5.871 5.902 154,189 +0.02(+0.29%)
Nov 09, 2006 5.895 5.916 5.861 5.885 154,189 +0.02(+0.29%)
Nov 08, 2006 5.888 5.912 5.848 5.868 185,440 -0.00(-0.06%)
Nov 07, 2006 5.895 5.936 5.861 5.871 321,940 -0.01(-0.23%)
Nov 06, 2006 5.936 5.970 5.844 5.885 766,231 -0.05(-0.86%)
Nov 03, 2006 5.963 5.977 5.929 5.936 170,109 -0.02(-0.40%)
Nov 02, 2006 5.980 5.990 5.943 5.960 244,403 -0.03(-0.51%)
Nov 01, 2006 6.038 6.078 5.987 5.990 182,492 -0.03(-0.51%)
Oct 31, 2006 6.078 6.078 6.007 6.021 182,786 +0.01(+0.11%)
Oct 30, 2006 6.038 6.075 6.004 6.014 147,408 -0.02(-0.39%)
Oct 27, 2006 6.072 6.072 6.004 6.038 126,181 +0.02(+0.28%)
Oct 26, 2006 6.031 6.068 5.970 6.021 180,428 +0.02(+0.40%)
Oct 25, 2006 6.021 6.034 5.953 5.997 176,595 +0.02(+0.40%)
Oct 24, 2006 5.963 6.004 5.936 5.973 323,709 +0.03(+0.57%)
Oct 23, 2006 5.926 5.983 5.922 5.939 131,488 -0.02(-0.28%)
Oct 20, 2006 6.004 6.004 5.939 5.956 175,121 -0.05(-0.79%)
Oct 19, 2006 5.980 6.004 5.953 6.004 176,595 +0.02(+0.28%)
Oct 18, 2006 5.977 6.011 5.936 5.987 194,579 +0.03(+0.46%)
Oct 17, 2006 5.977 5.983 5.936 5.960 274,180 -0.00(-0.06%)
Oct 16, 2006 6.004 6.004 5.922 5.963 137,974 +0.01(+0.11%)
Oct 13, 2006 5.956 5.980 5.919 5.956 161,560 +0.00(+0.00%)
Oct 12, 2006 5.953 5.956 5.909 5.956 113,209 +0.03(+0.46%)
Oct 11, 2006 5.946 5.960 5.909 5.929 176,890 +0.02(+0.34%)
Oct 10, 2006 5.970 5.970 5.902 5.909 109,082 -0.05(-0.91%)
Oct 09, 2006 5.939 5.977 5.919 5.963 148,293 +0.05(+0.86%)
Oct 06, 2006 5.922 5.960 5.895 5.912 99,648 +0.01(+0.23%)
Oct 05, 2006 5.892 5.932 5.878 5.899 218,459 -0.02(-0.40%)
Oct 04, 2006 5.983 5.983 5.905 5.922 154,779 -0.05(-0.91%)
Oct 03, 2006 5.980 5.987 5.929 5.977 194,579 +0.00(+0.00%)
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.