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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 7.697 7.719 7.582 7.685 400,016 -0.02(-0.20%)
Mar 28, 2003 7.650 7.760 7.633 7.701 341,355 +0.05(+0.67%)
Mar 27, 2003 7.448 7.650 7.446 7.650 298,317 +0.19(+2.59%)
Mar 26, 2003 7.468 7.548 7.451 7.456 416,819 -0.01(-0.16%)
Mar 25, 2003 7.431 7.516 7.412 7.468 254,984 +0.04(+0.53%)
Mar 24, 2003 7.472 7.529 7.377 7.429 216,368 -0.05(-0.68%)
Mar 21, 2003 7.672 7.672 7.480 7.480 514,391 -0.15(-1.96%)
Mar 20, 2003 7.431 7.711 7.414 7.629 667,382 +0.20(+2.67%)
Mar 19, 2003 7.372 7.456 7.344 7.431 321,310 +0.07(+0.92%)
Mar 18, 2003 7.304 7.463 7.292 7.363 735,182 +0.06(+0.81%)
Mar 17, 2003 7.226 7.363 7.192 7.304 592,803 +0.08(+1.08%)
Mar 14, 2003 7.305 7.311 7.180 7.226 367,296 -0.08(-1.09%)
Mar 13, 2003 7.421 7.480 7.236 7.305 426,547 -0.09(-1.22%)
Mar 12, 2003 7.623 7.623 7.378 7.395 668,856 -0.23(-2.98%)
Mar 11, 2003 7.684 7.758 7.595 7.623 371,423 -0.06(-0.79%)
Mar 10, 2003 7.718 7.797 7.674 7.684 415,345 -0.05(-0.66%)
Mar 07, 2003 7.718 7.806 7.702 7.735 352,262 -0.04(-0.46%)
Mar 06, 2003 7.819 7.845 7.755 7.770 1,003,432 -0.07(-0.84%)
Mar 05, 2003 7.694 7.836 7.687 7.836 521,466 +0.15(+1.96%)
Mar 04, 2003 7.582 7.724 7.579 7.685 746,973 +0.05(+0.69%)
Mar 03, 2003 7.648 7.746 7.623 7.633 434,800 -0.01(-0.18%)
Feb 28, 2003 7.718 7.777 7.640 7.646 406,207 -0.03(-0.38%)
Feb 27, 2003 7.633 7.675 7.540 7.675 796,201 +0.14(+1.80%)
Feb 26, 2003 7.616 7.707 7.540 7.540 468,111 -0.11(-1.46%)
Feb 25, 2003 7.743 7.806 7.590 7.651 687,427 -0.05(-0.68%)
Feb 24, 2003 7.551 7.762 7.516 7.704 622,870 +0.18(+2.39%)
Feb 21, 2003 7.187 7.524 7.187 7.524 732,234 +0.37(+5.24%)
Feb 20, 2003 7.175 7.175 7.124 7.149 442,760 -0.03(-0.35%)
Feb 19, 2003 7.166 7.200 7.090 7.175 547,701 +0.02(+0.24%)
Feb 18, 2003 7.132 7.192 7.080 7.158 570,989 +0.04(+0.50%)
Feb 14, 2003 7.134 7.134 7.004 7.122 346,956 -0.01(-0.17%)
Feb 13, 2003 7.158 7.188 7.087 7.134 470,174 -0.02(-0.24%)
Feb 12, 2003 7.277 7.319 7.109 7.151 491,104 -0.13(-1.72%)
Feb 11, 2003 7.319 7.319 7.253 7.277 726,338 -0.03(-0.46%)
Feb 10, 2003 7.226 7.311 7.195 7.311 605,478 +0.09(+1.25%)
Feb 07, 2003 7.370 7.421 7.209 7.221 484,618 -0.12(-1.69%)
Feb 06, 2003 7.380 7.392 7.268 7.344 418,293 -0.03(-0.46%)
Feb 05, 2003 7.506 7.523 7.355 7.378 400,606 -0.11(-1.47%)
Feb 04, 2003 7.278 7.497 7.226 7.489 483,734 +0.21(+2.89%)
Feb 03, 2003 7.311 7.373 7.222 7.278 308,045 -0.06(-0.83%)
Jan 31, 2003 7.292 7.339 7.214 7.339 288,000 +0.05(+0.63%)
Jan 30, 2003 7.319 7.419 7.258 7.294 474,891 +0.00(+0.00%)
Jan 29, 2003 7.124 7.319 7.088 7.294 317,183 +0.17(+2.38%)
Jan 28, 2003 7.059 7.141 7.029 7.124 519,992 +0.10(+1.40%)
Jan 27, 2003 7.192 7.192 7.010 7.026 458,383 -0.18(-2.47%)
Jan 24, 2003 7.277 7.302 7.166 7.204 233,171 -0.07(-1.00%)
Jan 23, 2003 7.302 7.344 7.268 7.277 711,894 -0.02(-0.26%)
Jan 22, 2003 7.361 7.389 7.197 7.295 385,277 -0.09(-1.26%)
Jan 21, 2003 7.494 7.497 7.348 7.389 463,099 -0.10(-1.38%)
Jan 17, 2003 7.601 7.601 7.448 7.492 380,561 -0.11(-1.41%)
Jan 16, 2003 7.165 7.675 7.153 7.599 996,062 +0.20(+2.75%)
Jan 15, 2003 7.165 7.470 7.153 7.395 637,020 +0.23(+3.24%)
Jan 14, 2003 7.149 7.200 7.090 7.163 1,665,214 +0.01(+0.19%)
Jan 13, 2003 7.319 7.367 7.070 7.149 1,511,044 -0.14(-1.98%)
Jan 10, 2003 7.480 7.512 7.294 7.294 353,736 -0.20(-2.60%)
Jan 09, 2003 7.322 7.489 7.322 7.489 328,974 +0.18(+2.51%)
Jan 08, 2003 7.229 7.387 7.209 7.305 1,030,257 +0.08(+1.08%)
Jan 07, 2003 7.599 7.601 7.022 7.227 2,558,988 -0.37(-4.89%)
Jan 06, 2003 7.743 7.886 7.590 7.599 519,402 -0.12(-1.54%)
Jan 03, 2003 7.735 7.779 7.701 7.718 201,334 +0.00(+0.04%)
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.