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 (%)
Mar 31, 2008 5.119 5.143 5.079 5.126 189,723 +0.01(+0.13%)
Mar 28, 2008 5.190 5.204 5.119 5.119 104,214 -0.05(-0.91%)
Mar 27, 2008 5.217 5.217 5.167 5.167 119,401 +0.00(+0.00%)
Mar 26, 2008 5.177 5.177 5.123 5.167 136,577 +0.03(+0.59%)
Mar 25, 2008 5.109 5.187 5.109 5.136 166,861 +0.01(+0.13%)
Mar 24, 2008 5.109 5.160 5.107 5.130 205,845 +0.03(+0.59%)
Mar 21, 2008 5.130 5.150 5.086 5.099 160,626 +0.00(+0.00%)
Mar 20, 2008 5.130 5.150 5.086 5.099 160,626 -0.00(-0.07%)
Mar 19, 2008 5.133 5.183 5.079 5.103 133,311 -0.07(-1.37%)
Mar 18, 2008 5.109 5.220 5.103 5.173 166,565 +0.11(+2.13%)
Mar 17, 2008 5.039 5.086 5.002 5.066 290,078 -0.06(-1.25%)
Mar 14, 2008 5.261 5.261 5.093 5.130 198,037 -0.10(-1.87%)
Mar 13, 2008 5.227 5.231 5.183 5.227 95,901 +0.01(+0.13%)
Mar 12, 2008 5.180 5.241 5.180 5.220 164,486 -0.01(-0.13%)
Mar 11, 2008 5.160 5.244 5.133 5.227 182,983 +0.07(+1.44%)
Mar 10, 2008 5.254 5.274 5.130 5.153 145,187 -0.12(-2.36%)
Mar 07, 2008 5.217 5.278 5.200 5.278 116,090 +0.03(+0.58%)
Mar 06, 2008 5.362 5.369 5.214 5.247 141,624 -0.08(-1.45%)
Mar 05, 2008 5.332 5.365 5.311 5.325 112,230 +0.01(+0.13%)
Mar 04, 2008 5.183 5.348 5.183 5.318 111,340 -0.01(-0.13%)
Mar 03, 2008 5.322 5.346 5.271 5.325 163,299 +0.01(+0.25%)
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%)
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.