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 (%)
Feb 29, 2008 5.399 5.409 5.301 5.311 114,567 -0.08(-1.56%)
Feb 28, 2008 5.416 5.416 5.348 5.396 124,997 -0.02(-0.37%)
Feb 27, 2008 5.423 5.450 5.386 5.416 134,795 -0.02(-0.31%)
Feb 26, 2008 5.359 5.433 5.335 5.433 184,824 +0.08(+1.45%)
Feb 25, 2008 5.224 5.355 5.224 5.355 168,049 +0.15(+2.85%)
Feb 22, 2008 5.278 5.279 5.153 5.207 187,051 -0.05(-1.02%)
Feb 21, 2008 5.180 5.261 5.143 5.261 245,839 +0.03(+0.51%)
Feb 20, 2008 5.241 5.241 5.197 5.234 146,119 -0.01(-0.26%)
Feb 19, 2008 5.187 5.254 5.160 5.247 196,552 +0.09(+1.83%)
Feb 18, 2008 5.093 5.156 5.039 5.153 0 +0.00(+0.00%)
Feb 15, 2008 5.093 5.156 5.039 5.153 400,824 +0.04(+0.86%)
Feb 14, 2008 5.274 5.274 5.099 5.109 486,708 -0.20(-3.74%)
Feb 13, 2008 5.450 5.450 5.291 5.308 280,325 -0.11(-2.11%)
Feb 12, 2008 5.473 5.473 5.416 5.423 136,577 -0.03(-0.62%)
Feb 11, 2008 5.561 5.561 5.436 5.456 216,044 -0.08(-1.46%)
Feb 08, 2008 5.551 5.571 5.473 5.537 306,408 -0.02(-0.36%)
Feb 07, 2008 5.588 5.591 5.520 5.557 231,290 -0.04(-0.72%)
Feb 06, 2008 5.631 5.648 5.577 5.598 256,527 -0.05(-0.89%)
Feb 05, 2008 5.726 5.726 5.618 5.648 116,981 -0.03(-0.59%)
Feb 04, 2008 5.726 5.726 5.645 5.682 104,808 +0.00(+0.06%)
Feb 01, 2008 5.729 5.729 5.668 5.679 134,795 -0.02(-0.41%)
Jan 31, 2008 5.682 5.702 5.658 5.702 90,556 +0.01(+0.24%)
Jan 30, 2008 5.682 5.692 5.652 5.689 109,855 -0.01(-0.18%)
Jan 29, 2008 5.692 5.699 5.658 5.699 150,514 +0.07(+1.25%)
Jan 28, 2008 5.628 5.655 5.608 5.628 131,624 +0.03(+0.61%)
Jan 25, 2008 5.672 5.705 5.567 5.594 146,078 -0.04(-0.78%)
Jan 24, 2008 5.594 5.641 5.544 5.638 193,583 +0.07(+1.21%)
Jan 23, 2008 5.443 5.652 5.412 5.571 352,007 +0.06(+1.04%)
Jan 22, 2008 5.369 5.527 5.355 5.514 213,179 -0.06(-1.15%)
Jan 21, 2008 5.577 5.628 5.537 5.577 0 +0.00(+0.00%)
Jan 18, 2008 5.577 5.628 5.537 5.577 198,334 +0.01(+0.18%)
Jan 17, 2008 5.743 5.743 5.551 5.567 208,132 -0.12(-2.07%)
Jan 16, 2008 5.689 5.709 5.662 5.685 93,228 -0.01(-0.12%)
Jan 15, 2008 5.689 5.719 5.608 5.692 230,400 +0.00(+0.06%)
Jan 14, 2008 5.672 5.699 5.628 5.689 104,784 +0.03(+0.54%)
Jan 11, 2008 5.705 5.705 5.630 5.658 124,249 +0.02(+0.36%)
Jan 10, 2008 5.695 5.695 5.581 5.638 178,144 -0.01(-0.24%)
Jan 09, 2008 5.534 5.672 5.500 5.652 276,123 +0.09(+1.64%)
Jan 08, 2008 5.483 5.561 5.481 5.561 133,412 +0.08(+1.41%)
Jan 07, 2008 5.564 5.584 5.463 5.483 161,214 -0.08(-1.45%)
Jan 04, 2008 5.557 5.578 5.540 5.564 177,253 -0.03(-0.48%)
Jan 03, 2008 5.503 5.621 5.503 5.591 173,987 +0.09(+1.72%)
Jan 02, 2008 5.426 5.514 5.335 5.497 295,422 +0.10(+1.81%)
Jan 01, 2008 5.372 5.406 5.352 5.399 298,777 +0.00(+0.00%)
Dec 31, 2007 5.372 5.406 5.352 5.399 298,777 +0.00(+0.06%)
Dec 28, 2007 5.392 5.409 5.356 5.396 301,087 +0.00(+0.00%)
Dec 27, 2007 5.416 5.423 5.362 5.396 160,959 +0.01(+0.25%)
Dec 26, 2007 5.386 5.419 5.348 5.382 149,938 +0.01(+0.13%)
Dec 24, 2007 5.305 5.389 5.305 5.375 131,826 +0.09(+1.66%)
Dec 21, 2007 5.284 5.305 5.284 5.288 224,473 +0.00(+0.00%)
Dec 20, 2007 5.295 5.325 5.237 5.288 275,233 -0.00(-0.06%)
Dec 19, 2007 5.359 5.376 5.291 5.291 282,952 -0.04(-0.76%)
Dec 18, 2007 5.396 5.406 5.315 5.332 290,672 -0.05(-1.00%)
Dec 17, 2007 5.466 5.466 5.369 5.386 198,630 -0.08(-1.48%)
Dec 14, 2007 5.429 5.466 5.396 5.466 125,294 +0.01(+0.19%)
Dec 13, 2007 5.406 5.456 5.372 5.456 165,674 +0.02(+0.37%)
Dec 12, 2007 5.456 5.490 5.423 5.436 173,987 -0.01(-0.19%)
Dec 11, 2007 5.487 5.487 5.386 5.446 238,416 -0.04(-0.74%)
Dec 10, 2007 5.524 5.530 5.476 5.487 116,447 -0.01(-0.24%)
Dec 07, 2007 5.500 5.517 5.480 5.500 134,202 -0.03(-0.61%)
Dec 06, 2007 5.574 5.601 5.483 5.534 204,569 -0.04(-0.73%)
Dec 05, 2007 5.537 5.574 5.514 5.574 174,878 +0.04(+0.67%)
Dec 04, 2007 5.426 5.537 5.426 5.537 86,402 +0.03(+0.49%)
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.