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 30, 2005 5.627 5.637 5.570 5.637 472,297 +0.01(+0.18%)
Dec 29, 2005 5.600 5.648 5.597 5.627 522,416 +0.03(+0.61%)
Dec 28, 2005 5.576 5.593 5.522 5.593 478,783 +0.04(+0.79%)
Dec 27, 2005 5.566 5.580 5.515 5.549 1,002,674 +0.10(+1.87%)
Dec 23, 2005 5.424 5.447 5.380 5.447 223,471 +0.03(+0.56%)
Dec 22, 2005 5.441 5.468 5.383 5.417 345,526 -0.02(-0.31%)
Dec 21, 2005 5.475 5.475 5.400 5.434 387,095 -0.04(-0.74%)
Dec 20, 2005 5.475 5.522 5.447 5.475 320,171 +0.01(+0.25%)
Dec 19, 2005 5.478 5.512 5.461 5.461 290,690 +0.02(+0.31%)
Dec 16, 2005 5.461 5.495 5.427 5.444 617,937 -0.00(-0.06%)
Dec 15, 2005 5.502 5.525 5.410 5.447 613,810 -0.05(-0.86%)
Dec 14, 2005 5.471 5.519 5.468 5.495 273,001 +0.01(+0.12%)
Dec 13, 2005 5.546 5.559 5.468 5.488 270,937 -0.05(-0.86%)
Dec 12, 2005 5.570 5.580 5.525 5.536 267,694 -0.03(-0.61%)
Dec 09, 2005 5.529 5.580 5.529 5.570 188,683 +0.04(+0.80%)
Dec 08, 2005 5.522 5.525 5.478 5.525 181,607 +0.02(+0.43%)
Dec 07, 2005 5.522 5.542 5.498 5.502 214,922 -0.02(-0.37%)
Dec 06, 2005 5.505 5.525 5.481 5.522 251,479 +0.03(+0.56%)
Dec 05, 2005 5.495 5.522 5.488 5.492 198,707 +0.00(+0.00%)
Dec 02, 2005 5.495 5.542 5.485 5.492 303,662 +0.00(+0.00%)
Dec 01, 2005 5.525 5.580 5.488 5.492 295,702 -0.03(-0.55%)
Nov 30, 2005 5.475 5.525 5.461 5.522 195,169 +0.05(+0.99%)
Nov 29, 2005 5.464 5.485 5.454 5.468 277,423 +0.00(+0.00%)
Nov 28, 2005 5.471 5.525 5.437 5.468 265,630 +0.00(+0.06%)
Nov 25, 2005 5.441 5.471 5.430 5.464 110,261 +0.05(+0.94%)
Nov 23, 2005 5.400 5.424 5.369 5.414 306,020 +0.01(+0.19%)
Nov 22, 2005 5.417 5.478 5.397 5.403 395,645 -0.02(-0.38%)
Nov 21, 2005 5.444 5.475 5.400 5.424 351,717 -0.07(-1.24%)
Nov 18, 2005 5.468 5.492 5.444 5.492 151,241 -0.00(-0.06%)
Nov 17, 2005 5.461 5.505 5.434 5.495 220,228 +0.04(+0.75%)
Nov 16, 2005 5.434 5.475 5.427 5.454 239,097 +0.00(+0.06%)
Nov 15, 2005 5.434 5.492 5.430 5.451 178,659 +0.02(+0.31%)
Nov 14, 2005 5.454 5.458 5.410 5.434 218,459 -0.02(-0.37%)
Nov 11, 2005 5.458 5.481 5.414 5.454 236,738 +0.01(+0.25%)
Nov 10, 2005 5.444 5.485 5.430 5.441 250,594 -0.02(-0.37%)
Nov 09, 2005 5.471 5.512 5.444 5.461 259,439 -0.03(-0.62%)
Nov 08, 2005 5.525 5.536 5.485 5.495 184,555 +0.00(+0.06%)
Nov 07, 2005 5.529 5.536 5.485 5.492 308,379 -0.00(-0.06%)
Nov 04, 2005 5.454 5.508 5.454 5.495 253,248 +0.04(+0.75%)
Nov 03, 2005 5.447 5.495 5.444 5.454 199,296 +0.00(+0.06%)
Nov 02, 2005 5.471 5.471 5.430 5.451 355,255 -0.01(-0.12%)
Nov 01, 2005 5.478 5.522 5.447 5.458 295,702 +0.01(+0.12%)
Oct 31, 2005 5.461 5.505 5.447 5.451 134,142 +0.01(+0.12%)
Oct 28, 2005 5.430 5.478 5.414 5.444 192,810 +0.00(+0.00%)
Oct 27, 2005 5.451 5.512 5.434 5.444 229,368 -0.03(-0.47%)
Oct 26, 2005 5.559 5.559 5.464 5.470 213,742 -0.07(-1.31%)
Oct 25, 2005 5.529 5.573 5.495 5.542 157,137 -0.00(-0.06%)
Oct 24, 2005 5.522 5.563 5.522 5.546 93,752 +0.01(+0.25%)
Oct 21, 2005 5.468 5.559 5.468 5.532 101,712 +0.05(+0.87%)
Oct 20, 2005 5.529 5.563 5.464 5.485 210,794 -0.10(-1.82%)
Oct 19, 2005 5.580 5.587 5.546 5.587 159,496 -0.00(-0.06%)
Oct 18, 2005 5.573 5.620 5.549 5.590 85,202 -0.01(-0.12%)
Oct 17, 2005 5.614 5.661 5.566 5.597 127,361 -0.03(-0.54%)
Oct 14, 2005 5.631 5.729 5.624 5.627 113,504 -0.03(-0.60%)
Oct 13, 2005 5.637 5.681 5.617 5.661 179,249 -0.00(-0.06%)
Oct 12, 2005 5.692 5.702 5.654 5.665 113,209 -0.03(-0.48%)
Oct 11, 2005 5.671 5.692 5.634 5.692 236,148 -0.00(-0.05%)
Oct 10, 2005 5.688 5.729 5.688 5.694 115,863 +0.03(+0.53%)
Oct 07, 2005 5.695 5.722 5.634 5.665 163,328 -0.05(-0.95%)
Oct 06, 2005 5.709 5.763 5.705 5.719 96,995 -0.02(-0.41%)
Oct 05, 2005 5.698 5.753 5.688 5.743 91,688 +0.02(+0.30%)
Oct 04, 2005 5.637 5.739 5.634 5.726 154,484 +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.