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 (%)
Apr 30, 2009 4.449 4.486 4.439 4.459 126,120 +0.00(+0.00%)
Apr 29, 2009 4.416 4.459 4.416 4.459 203,553 +0.04(+0.99%)
Apr 28, 2009 4.399 4.463 4.399 4.416 201,819 -0.02(-0.46%)
Apr 27, 2009 4.463 4.469 4.426 4.436 143,637 -0.03(-0.60%)
Apr 24, 2009 4.419 4.476 4.419 4.463 141,948 -0.01(-0.15%)
Apr 23, 2009 4.496 4.496 4.409 4.469 117,266 +0.03(+0.68%)
Apr 22, 2009 4.368 4.442 4.362 4.439 89,621 +0.01(+0.15%)
Apr 21, 2009 4.392 4.435 4.362 4.432 46,759 +0.02(+0.53%)
Apr 20, 2009 4.419 4.432 4.392 4.409 58,339 -0.02(-0.53%)
Apr 17, 2009 4.446 4.446 4.399 4.432 83,846 +0.01(+0.15%)
Apr 16, 2009 4.382 4.426 4.382 4.426 139,997 +0.04(+1.00%)
Apr 15, 2009 4.358 4.389 4.358 4.382 72,929 +0.03(+0.62%)
Apr 14, 2009 4.341 4.372 4.341 4.355 42,885 -0.02(-0.39%)
Apr 13, 2009 4.368 4.378 4.348 4.372 77,421 +0.00(+0.08%)
Apr 09, 2009 4.358 4.368 4.294 4.368 143,670 +0.10(+2.45%)
Apr 08, 2009 4.234 4.264 4.220 4.264 70,456 +0.10(+2.43%)
Apr 07, 2009 4.082 4.190 4.079 4.163 114,520 -0.04(-0.88%)
Apr 06, 2009 4.314 4.314 4.119 4.200 279,665 -0.11(-2.65%)
Apr 03, 2009 4.308 4.325 4.271 4.314 160,133 -0.02(-0.54%)
Apr 02, 2009 4.318 4.341 4.274 4.338 163,714 +0.07(+1.66%)
Apr 01, 2009 4.190 4.267 4.170 4.267 124,897 +0.06(+1.52%)
Mar 31, 2009 4.304 4.304 4.203 4.203 182,019 -0.01(-0.16%)
Mar 30, 2009 4.267 4.267 4.143 4.210 297,477 -0.10(-2.27%)
Mar 26, 2009 4.213 4.308 4.210 4.308 175,145 +0.10(+2.32%)
Mar 25, 2009 4.190 4.210 4.173 4.210 183,283 +0.02(+0.40%)
Mar 24, 2009 4.210 4.227 4.183 4.193 163,869 -0.10(-2.28%)
Mar 23, 2009 4.254 4.291 4.244 4.291 201,427 +0.16(+3.92%)
Mar 20, 2009 4.166 4.175 4.072 4.129 157,455 -0.03(-0.81%)
Mar 19, 2009 4.149 4.207 4.149 4.163 146,351 +0.01(+0.32%)
Mar 18, 2009 4.190 4.197 4.133 4.149 175,190 -0.07(-1.68%)
Mar 17, 2009 4.281 4.281 4.170 4.220 138,002 +0.01(+0.24%)
Mar 16, 2009 4.197 4.277 4.143 4.210 117,403 +0.01(+0.32%)
Mar 13, 2009 4.244 4.298 4.143 4.197 0 +0.03(+0.81%)
Mar 12, 2009 3.961 4.166 3.914 4.163 1,237,343 +0.23(+5.91%)
Mar 11, 2009 3.833 3.961 3.829 3.931 2,111,204 +0.07(+1.92%)
Mar 10, 2009 3.796 3.856 3.796 3.856 150,392 +0.05(+1.24%)
Mar 09, 2009 3.900 3.910 3.742 3.809 309,807 -0.11(-2.92%)
Mar 06, 2009 3.897 3.951 3.890 3.924 0 -0.04(-0.94%)
Mar 05, 2009 3.941 3.991 3.941 3.961 1,102,877 -0.05(-1.18%)
Mar 04, 2009 3.964 4.035 3.937 4.008 1,172,537 +0.00(+0.00%)
Mar 02, 2009 4.075 4.109 3.978 4.008 218,633 -0.19(-4.57%)
Feb 27, 2009 4.146 4.226 4.136 4.200 0 -0.10(-2.43%)
Feb 26, 2009 4.264 4.311 4.258 4.304 178,010 +0.03(+0.79%)
Feb 25, 2009 4.284 4.294 4.230 4.271 115,758 +0.01(+0.24%)
Feb 24, 2009 4.170 4.281 4.075 4.261 295,621 +0.14(+3.52%)
Feb 23, 2009 4.244 4.254 4.089 4.116 264,588 -0.09(-2.24%)
Feb 20, 2009 4.298 4.298 4.072 4.210 424,722 -0.11(-2.57%)
Feb 19, 2009 4.402 4.409 4.311 4.321 282,254 -0.04(-0.85%)
Feb 18, 2009 4.368 4.399 4.313 4.358 416,296 +0.00(+0.08%)
Feb 17, 2009 4.405 4.405 4.327 4.355 358,147 -0.03(-0.77%)
Feb 13, 2009 4.426 4.426 4.378 4.389 115,416 -0.00(-0.08%)
Feb 12, 2009 4.358 4.399 4.358 4.392 193,265 -0.01(-0.15%)
Feb 11, 2009 4.358 4.426 4.358 4.399 198,654 +0.03(+0.69%)
Feb 10, 2009 4.345 4.392 4.345 4.368 149,688 -0.01(-0.15%)
Feb 09, 2009 4.355 4.395 4.345 4.375 133,347 -0.01(-0.23%)
Feb 06, 2009 4.439 4.439 4.355 4.385 177,351 -0.03(-0.61%)
Feb 05, 2009 4.399 4.442 4.365 4.412 173,966 -0.04(-0.91%)
Feb 04, 2009 4.362 4.480 4.362 4.453 232,632 +0.06(+1.30%)
Feb 03, 2009 4.348 4.395 4.314 4.395 152,735 +0.07(+1.56%)
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.