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 )

10.78 -0.01 (-0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 5.780 5.780 5.719 5.749 264,746 -0.03(-0.53%)
Feb 27, 2006 5.763 5.783 5.732 5.780 174,237 +0.02(+0.35%)
Feb 24, 2006 5.705 5.759 5.698 5.759 186,029 +0.06(+1.13%)
Feb 23, 2006 5.732 5.732 5.671 5.695 299,239 -0.03(-0.53%)
Feb 22, 2006 5.726 5.743 5.709 5.726 165,687 -0.01(-0.18%)
Feb 21, 2006 5.719 5.746 5.709 5.736 125,887 +0.01(+0.18%)
Feb 17, 2006 5.749 5.753 5.715 5.726 170,994 -0.02(-0.35%)
Feb 16, 2006 5.732 5.763 5.705 5.746 145,934 -0.01(-0.24%)
Feb 15, 2006 5.732 5.783 5.722 5.759 262,092 +0.04(+0.71%)
Feb 14, 2006 5.729 5.743 5.705 5.719 105,249 +0.00(+0.00%)
Feb 13, 2006 5.681 5.746 5.681 5.719 162,444 +0.05(+0.96%)
Feb 10, 2006 5.726 5.766 5.665 5.665 209,025 -0.06(-1.07%)
Feb 09, 2006 5.732 5.766 5.722 5.726 188,093 -0.00(-0.06%)
Feb 08, 2006 5.715 5.743 5.705 5.729 124,118 +0.01(+0.24%)
Feb 07, 2006 5.722 5.763 5.698 5.715 230,842 -0.01(-0.18%)
Feb 06, 2006 5.702 5.729 5.685 5.726 139,448 +0.01(+0.18%)
Feb 03, 2006 5.715 5.726 5.678 5.715 138,269 +0.01(+0.18%)
Feb 02, 2006 5.719 5.732 5.634 5.705 232,316 -0.01(-0.24%)
Feb 01, 2006 5.698 5.749 5.688 5.719 142,396 -0.01(-0.24%)
Jan 31, 2006 5.675 5.746 5.644 5.732 218,165 +0.05(+0.90%)
Jan 30, 2006 5.722 5.729 5.661 5.681 179,838 -0.03(-0.53%)
Jan 27, 2006 5.705 5.729 5.692 5.712 119,401 -0.01(-0.24%)
Jan 26, 2006 5.726 5.743 5.698 5.726 209,615 +0.00(+0.06%)
Jan 25, 2006 5.715 5.732 5.675 5.722 137,679 +0.00(+0.06%)
Jan 24, 2006 5.726 5.743 5.702 5.719 145,050 -0.01(-0.18%)
Jan 23, 2006 5.732 5.756 5.698 5.729 103,775 -0.01(-0.18%)
Jan 20, 2006 5.749 5.776 5.692 5.739 112,620 -0.03(-0.47%)
Jan 19, 2006 5.766 5.787 5.715 5.766 81,664 -0.02(-0.29%)
Jan 18, 2006 5.787 5.824 5.726 5.783 121,759 +0.01(+0.18%)
Jan 17, 2006 5.753 5.793 5.732 5.773 112,620 +0.04(+0.71%)
Jan 13, 2006 5.668 5.732 5.668 5.732 76,652 +0.05(+0.84%)
Jan 12, 2006 5.661 5.722 5.661 5.685 138,564 +0.00(+0.00%)
Jan 11, 2006 5.678 5.715 5.651 5.685 281,845 +0.02(+0.36%)
Jan 10, 2006 5.661 5.719 5.651 5.665 193,400 -0.01(-0.12%)
Jan 09, 2006 5.739 5.739 5.651 5.671 224,945 -0.05(-0.89%)
Jan 06, 2006 5.749 5.749 5.685 5.722 197,527 -0.01(-0.18%)
Jan 05, 2006 5.749 5.773 5.698 5.732 177,185 -0.00(-0.06%)
Jan 04, 2006 5.702 5.736 5.688 5.736 228,188 +0.02(+0.36%)
Jan 03, 2006 5.661 5.715 5.607 5.715 237,328 +0.08(+1.38%)
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%)
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.