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 )

10.84 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2006 5.781 5.781 5.720 5.750 264,712 -0.03(-0.53%)
Feb 27, 2006 5.764 5.784 5.733 5.781 174,215 +0.02(+0.35%)
Feb 24, 2006 5.706 5.760 5.699 5.760 186,006 +0.06(+1.13%)
Feb 23, 2006 5.733 5.733 5.672 5.696 299,202 -0.03(-0.53%)
Feb 22, 2006 5.726 5.743 5.710 5.726 165,666 -0.01(-0.18%)
Feb 21, 2006 5.720 5.747 5.709 5.736 125,871 +0.01(+0.18%)
Feb 17, 2006 5.750 5.753 5.716 5.726 170,972 -0.02(-0.35%)
Feb 16, 2006 5.733 5.764 5.706 5.747 145,916 -0.01(-0.24%)
Feb 15, 2006 5.733 5.784 5.723 5.760 262,059 +0.04(+0.71%)
Feb 14, 2006 5.730 5.743 5.706 5.720 105,236 +0.00(+0.00%)
Feb 13, 2006 5.682 5.747 5.682 5.720 162,423 +0.05(+0.96%)
Feb 10, 2006 5.726 5.767 5.665 5.665 208,999 -0.06(-1.07%)
Feb 09, 2006 5.733 5.767 5.723 5.726 188,069 -0.00(-0.06%)
Feb 08, 2006 5.716 5.743 5.706 5.730 124,102 +0.01(+0.24%)
Feb 07, 2006 5.723 5.764 5.699 5.716 230,813 -0.01(-0.18%)
Feb 06, 2006 5.703 5.730 5.686 5.726 139,431 +0.01(+0.18%)
Feb 03, 2006 5.716 5.726 5.679 5.716 138,251 +0.01(+0.18%)
Feb 02, 2006 5.720 5.733 5.635 5.706 232,286 -0.01(-0.24%)
Feb 01, 2006 5.699 5.750 5.689 5.720 142,378 -0.01(-0.24%)
Jan 31, 2006 5.675 5.747 5.645 5.733 218,137 +0.05(+0.90%)
Jan 30, 2006 5.723 5.730 5.662 5.682 179,816 -0.03(-0.53%)
Jan 27, 2006 5.706 5.730 5.692 5.713 119,386 -0.01(-0.24%)
Jan 26, 2006 5.726 5.743 5.699 5.726 209,588 +0.00(+0.06%)
Jan 25, 2006 5.716 5.733 5.675 5.723 137,662 +0.00(+0.06%)
Jan 24, 2006 5.726 5.743 5.703 5.720 145,031 -0.01(-0.18%)
Jan 23, 2006 5.733 5.757 5.699 5.730 103,762 -0.01(-0.18%)
Jan 20, 2006 5.750 5.777 5.692 5.740 112,606 -0.03(-0.47%)
Jan 19, 2006 5.767 5.787 5.716 5.767 81,654 -0.02(-0.29%)
Jan 18, 2006 5.787 5.825 5.726 5.784 121,744 +0.01(+0.18%)
Jan 17, 2006 5.753 5.794 5.733 5.774 112,606 +0.04(+0.71%)
Jan 13, 2006 5.669 5.733 5.669 5.733 76,642 +0.05(+0.84%)
Jan 12, 2006 5.662 5.723 5.662 5.686 138,546 +0.00(+0.00%)
Jan 11, 2006 5.679 5.716 5.652 5.686 281,810 +0.02(+0.36%)
Jan 10, 2006 5.662 5.720 5.652 5.665 193,375 -0.01(-0.12%)
Jan 09, 2006 5.740 5.740 5.652 5.672 224,917 -0.05(-0.89%)
Jan 06, 2006 5.750 5.750 5.686 5.723 197,502 -0.01(-0.18%)
Jan 05, 2006 5.750 5.774 5.699 5.733 177,162 -0.00(-0.06%)
Jan 04, 2006 5.703 5.736 5.689 5.736 228,159 +0.02(+0.36%)
Jan 03, 2006 5.662 5.716 5.608 5.716 237,298 +0.08(+1.38%)
Dec 30, 2005 5.628 5.638 5.570 5.638 472,238 +0.01(+0.18%)
Dec 29, 2005 5.601 5.648 5.597 5.628 522,350 +0.03(+0.61%)
Dec 28, 2005 5.577 5.594 5.523 5.594 478,723 +0.04(+0.79%)
Dec 27, 2005 5.567 5.580 5.516 5.550 1,002,547 +0.10(+1.87%)
Dec 23, 2005 5.424 5.448 5.380 5.448 223,443 +0.03(+0.56%)
Dec 22, 2005 5.441 5.468 5.384 5.418 345,482 -0.02(-0.31%)
Dec 21, 2005 5.475 5.475 5.401 5.435 387,046 -0.04(-0.74%)
Dec 20, 2005 5.475 5.523 5.448 5.475 320,131 +0.01(+0.25%)
Dec 19, 2005 5.479 5.513 5.462 5.462 290,653 +0.02(+0.31%)
Dec 16, 2005 5.462 5.496 5.428 5.445 617,859 -0.00(-0.06%)
Dec 15, 2005 5.502 5.526 5.411 5.448 613,732 -0.05(-0.86%)
Dec 14, 2005 5.472 5.519 5.468 5.496 272,966 +0.01(+0.12%)
Dec 13, 2005 5.546 5.560 5.468 5.489 270,903 -0.05(-0.86%)
Dec 12, 2005 5.570 5.580 5.526 5.536 267,660 -0.03(-0.61%)
Dec 09, 2005 5.530 5.580 5.530 5.570 188,659 +0.04(+0.80%)
Dec 08, 2005 5.523 5.526 5.479 5.526 181,584 +0.02(+0.43%)
Dec 07, 2005 5.523 5.543 5.499 5.502 214,894 -0.02(-0.37%)
Dec 06, 2005 5.506 5.526 5.482 5.523 251,447 +0.03(+0.56%)
Dec 05, 2005 5.496 5.523 5.489 5.492 198,681 +0.00(+0.00%)
Dec 02, 2005 5.496 5.543 5.485 5.492 303,623 +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.