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 )

10.80 -0.05 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2003 7.661 7.720 7.584 7.591 409,190 -0.03(-0.38%)
Feb 27, 2003 7.577 7.619 7.485 7.619 802,048 +0.13(+1.80%)
Feb 26, 2003 7.560 7.651 7.485 7.485 471,548 -0.11(-1.46%)
Feb 25, 2003 7.687 7.749 7.535 7.596 692,475 -0.05(-0.68%)
Feb 24, 2003 7.496 7.705 7.461 7.648 627,444 +0.18(+2.39%)
Feb 21, 2003 7.134 7.469 7.134 7.469 737,611 +0.37(+5.24%)
Feb 20, 2003 7.123 7.123 7.072 7.097 446,011 -0.03(-0.35%)
Feb 19, 2003 7.114 7.148 7.038 7.123 551,723 +0.02(+0.24%)
Feb 18, 2003 7.080 7.139 7.028 7.106 575,182 +0.04(+0.50%)
Feb 14, 2003 7.082 7.082 6.952 7.070 349,504 -0.01(-0.17%)
Feb 13, 2003 7.106 7.136 7.035 7.082 473,627 -0.02(-0.24%)
Feb 12, 2003 7.224 7.266 7.057 7.099 494,710 -0.12(-1.72%)
Feb 11, 2003 7.266 7.266 7.200 7.224 731,672 -0.03(-0.46%)
Feb 10, 2003 7.173 7.257 7.143 7.257 609,924 +0.09(+1.24%)
Feb 07, 2003 7.316 7.367 7.156 7.168 488,177 -0.12(-1.69%)
Feb 06, 2003 7.326 7.338 7.215 7.291 421,364 -0.03(-0.46%)
Feb 05, 2003 7.451 7.468 7.301 7.325 403,548 -0.11(-1.47%)
Feb 04, 2003 7.225 7.442 7.173 7.434 487,286 +0.21(+2.89%)
Feb 03, 2003 7.257 7.320 7.170 7.225 310,307 -0.06(-0.83%)
Jan 31, 2003 7.239 7.286 7.161 7.286 290,115 +0.05(+0.63%)
Jan 30, 2003 7.266 7.365 7.205 7.240 478,378 +0.00(+0.00%)
Jan 29, 2003 7.072 7.266 7.037 7.240 319,512 +0.17(+2.38%)
Jan 28, 2003 7.008 7.089 6.978 7.072 523,810 +0.10(+1.40%)
Jan 27, 2003 7.139 7.139 6.959 6.974 461,749 -0.18(-2.47%)
Jan 24, 2003 7.224 7.249 7.114 7.151 234,883 -0.07(-1.00%)
Jan 23, 2003 7.249 7.291 7.215 7.224 717,121 -0.02(-0.26%)
Jan 22, 2003 7.308 7.335 7.144 7.242 388,106 -0.09(-1.26%)
Jan 21, 2003 7.439 7.442 7.294 7.335 466,500 -0.10(-1.38%)
Jan 17, 2003 7.545 7.545 7.394 7.437 383,355 -0.11(-1.41%)
Jan 16, 2003 7.112 7.619 7.101 7.543 1,003,376 +0.20(+2.75%)
Jan 15, 2003 7.112 7.416 7.101 7.341 641,697 +0.23(+3.24%)
Jan 14, 2003 7.097 7.148 7.038 7.111 1,677,441 +0.01(+0.19%)
Jan 13, 2003 7.266 7.313 7.018 7.097 1,522,139 -0.14(-1.98%)
Jan 10, 2003 7.426 7.458 7.240 7.240 356,333 -0.19(-2.60%)
Jan 09, 2003 7.269 7.434 7.269 7.434 331,390 +0.18(+2.51%)
Jan 08, 2003 7.176 7.333 7.156 7.252 1,037,822 +0.08(+1.08%)
Jan 07, 2003 7.543 7.545 6.971 7.175 2,577,778 -0.37(-4.89%)
Jan 06, 2003 7.687 7.828 7.535 7.543 523,216 -0.12(-1.54%)
Jan 03, 2003 7.678 7.722 7.645 7.661 202,813 +0.00(+0.04%)
Jan 02, 2003 7.584 7.727 7.577 7.658 344,159 +0.11(+1.40%)
Dec 31, 2002 7.572 7.586 7.469 7.552 345,049 -0.02(-0.31%)
Dec 30, 2002 7.594 7.668 7.510 7.575 352,176 -0.04(-0.57%)
Dec 27, 2002 7.740 7.749 7.577 7.619 149,660 -0.12(-1.57%)
Dec 26, 2002 7.813 7.838 7.734 7.740 204,298 -0.04(-0.52%)
Dec 24, 2002 7.847 7.848 7.778 7.781 92,646 -0.07(-0.84%)
Dec 23, 2002 7.808 7.863 7.774 7.847 307,337 +0.03(+0.43%)
Dec 20, 2002 7.712 7.815 7.692 7.813 435,321 +0.13(+1.69%)
Dec 19, 2002 7.552 7.725 7.552 7.683 680,597 +0.15(+1.97%)
Dec 18, 2002 7.729 7.729 7.523 7.535 417,207 -0.21(-2.72%)
Dec 17, 2002 7.746 7.825 7.722 7.746 667,532 -0.04(-0.54%)
Dec 16, 2002 7.796 7.855 7.746 7.788 514,902 +0.00(+0.00%)
Dec 13, 2002 7.845 7.884 7.757 7.788 421,661 -0.06(-0.77%)
Dec 12, 2002 7.695 7.914 7.678 7.848 590,029 +0.17(+2.19%)
Dec 11, 2002 7.579 7.702 7.513 7.680 531,531 +0.10(+1.36%)
Dec 10, 2002 7.586 7.611 7.434 7.577 1,169,368 +0.00(+0.00%)
Dec 09, 2002 7.607 7.747 7.577 7.577 495,897 -0.03(-0.44%)
Dec 06, 2002 7.426 7.611 7.400 7.611 451,653 +0.16(+2.15%)
Dec 05, 2002 7.453 7.493 7.429 7.451 369,696 +0.03(+0.36%)
Dec 04, 2002 7.476 7.493 7.382 7.424 320,106 -0.07(-0.92%)
Dec 03, 2002 7.338 7.493 7.336 7.493 541,924 +0.14(+1.95%)
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.