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, 2009 4.335 4.335 4.234 4.234 180,715 -0.01(-0.16%)
Mar 30, 2009 4.298 4.298 4.173 4.240 295,346 -0.10(-2.27%)
Mar 26, 2009 4.244 4.339 4.240 4.339 173,890 +0.10(+2.32%)
Mar 25, 2009 4.220 4.240 4.203 4.240 181,970 +0.02(+0.40%)
Mar 24, 2009 4.240 4.257 4.213 4.223 162,695 -0.10(-2.28%)
Mar 23, 2009 4.285 4.322 4.274 4.322 199,984 +0.16(+3.92%)
Mar 20, 2009 4.196 4.205 4.101 4.159 156,327 -0.03(-0.81%)
Mar 19, 2009 4.179 4.237 4.179 4.193 145,303 +0.01(+0.32%)
Mar 18, 2009 4.220 4.227 4.162 4.179 173,935 -0.07(-1.68%)
Mar 17, 2009 4.312 4.312 4.200 4.251 137,013 +0.01(+0.24%)
Mar 16, 2009 4.227 4.308 4.173 4.240 116,562 +0.01(+0.32%)
Mar 13, 2009 4.274 4.329 4.173 4.227 0 +0.03(+0.81%)
Mar 12, 2009 3.989 4.196 3.942 4.193 1,228,479 +0.23(+5.91%)
Mar 11, 2009 3.861 3.989 3.857 3.959 2,096,079 +0.07(+1.92%)
Mar 10, 2009 3.823 3.884 3.823 3.884 149,315 +0.05(+1.24%)
Mar 09, 2009 3.928 3.939 3.769 3.837 307,588 -0.12(-2.92%)
Mar 06, 2009 3.925 3.979 3.918 3.952 0 -0.04(-0.94%)
Mar 05, 2009 3.969 4.020 3.969 3.989 1,094,976 -0.05(-1.18%)
Mar 04, 2009 3.993 4.064 3.966 4.037 1,164,137 +0.00(+0.00%)
Mar 02, 2009 4.105 4.139 4.006 4.037 217,067 -0.19(-4.57%)
Feb 27, 2009 4.176 4.257 4.166 4.230 0 -0.11(-2.43%)
Feb 26, 2009 4.295 4.342 4.288 4.335 176,735 +0.03(+0.79%)
Feb 25, 2009 4.315 4.325 4.261 4.302 114,928 +0.01(+0.24%)
Feb 24, 2009 4.200 4.312 4.105 4.291 293,503 +0.15(+3.52%)
Feb 23, 2009 4.274 4.285 4.118 4.145 262,693 -0.09(-2.24%)
Feb 20, 2009 4.329 4.329 4.101 4.240 421,680 -0.11(-2.57%)
Feb 19, 2009 4.434 4.441 4.342 4.352 280,232 -0.04(-0.85%)
Feb 18, 2009 4.400 4.430 4.345 4.390 413,314 +0.00(+0.08%)
Feb 17, 2009 4.437 4.437 4.358 4.386 355,581 -0.03(-0.77%)
Feb 13, 2009 4.458 4.458 4.410 4.420 114,589 -0.00(-0.08%)
Feb 12, 2009 4.390 4.430 4.390 4.424 191,881 -0.01(-0.15%)
Feb 11, 2009 4.390 4.458 4.390 4.430 197,231 +0.03(+0.69%)
Feb 10, 2009 4.376 4.424 4.376 4.400 148,616 -0.01(-0.15%)
Feb 09, 2009 4.386 4.427 4.376 4.407 132,391 -0.01(-0.23%)
Feb 06, 2009 4.471 4.471 4.386 4.417 176,081 -0.03(-0.61%)
Feb 05, 2009 4.430 4.475 4.396 4.444 172,720 -0.04(-0.91%)
Feb 04, 2009 4.393 4.512 4.393 4.485 230,966 +0.06(+1.30%)
Feb 03, 2009 4.380 4.427 4.346 4.427 151,640 +0.07(+1.56%)
Feb 02, 2009 4.342 4.363 4.308 4.359 151,620 -0.01(-0.23%)
Jan 30, 2009 4.451 4.461 4.335 4.369 0 -0.04(-1.00%)
Jan 29, 2009 4.420 4.458 4.393 4.413 186,755 +0.01(+0.23%)
Jan 28, 2009 4.373 4.403 4.342 4.403 208,477 +0.05(+1.17%)
Jan 27, 2009 4.352 4.366 4.325 4.352 187,884 +0.01(+0.16%)
Jan 26, 2009 4.356 4.356 4.271 4.346 231,361 +0.03(+0.71%)
Jan 23, 2009 4.318 4.322 4.227 4.315 151,696 -0.01(-0.31%)
Jan 22, 2009 4.312 4.329 4.251 4.329 251,258 +0.01(+0.31%)
Jan 21, 2009 4.322 4.322 4.244 4.315 128,049 +0.06(+1.52%)
Jan 20, 2009 4.312 4.312 4.230 4.251 130,142 -0.07(-1.57%)
Jan 16, 2009 4.363 4.369 4.179 4.318 192,167 +0.06(+1.35%)
Jan 15, 2009 4.234 4.261 4.143 4.261 275,929 +0.04(+0.88%)
Jan 14, 2009 4.244 4.245 4.159 4.223 217,444 -0.05(-1.27%)
Jan 13, 2009 4.227 4.285 4.227 4.278 147,720 +0.00(+0.08%)
Jan 12, 2009 4.298 4.302 4.257 4.274 179,928 -0.05(-1.18%)
Jan 09, 2009 4.420 4.420 4.288 4.325 201,936 +0.03(+0.79%)
Jan 08, 2009 4.142 4.298 4.142 4.291 215,254 +0.05(+1.20%)
Jan 07, 2009 4.149 4.257 4.142 4.240 167,844 +0.01(+0.16%)
Jan 06, 2009 4.207 4.254 4.156 4.234 352,412 +0.06(+1.46%)
Jan 05, 2009 4.071 4.173 4.067 4.173 125,806 +0.04(+0.90%)
Jan 02, 2009 4.003 4.135 3.979 4.135 0 +0.18(+4.64%)
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.