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 )

10.75 +0.13 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2003 8.058 8.163 8.039 8.064 972,898 +0.01(+0.11%)
Apr 29, 2003 8.242 8.268 8.056 8.056 614,399 -0.19(-2.26%)
Apr 28, 2003 8.268 8.351 8.203 8.242 642,112 +0.04(+0.54%)
Apr 25, 2003 8.297 8.297 8.175 8.198 341,693 -0.12(-1.39%)
Apr 24, 2003 8.346 8.405 8.293 8.314 254,132 -0.04(-0.49%)
Apr 23, 2003 8.446 8.461 8.183 8.354 472,297 -0.09(-1.06%)
Apr 22, 2003 8.463 8.495 8.378 8.444 431,318 -0.04(-0.50%)
Apr 21, 2003 8.264 8.546 8.234 8.487 801,019 +0.22(+2.71%)
Apr 17, 2003 7.983 8.273 7.980 8.263 1,102,912 +0.28(+3.51%)
Apr 16, 2003 7.920 8.015 7.920 7.983 658,032 +0.08(+1.03%)
Apr 15, 2003 7.862 7.901 7.818 7.901 279,192 +0.04(+0.52%)
Apr 14, 2003 7.869 7.903 7.842 7.861 403,900 +0.00(+0.04%)
Apr 11, 2003 7.946 7.951 7.834 7.857 524,185 +0.01(+0.17%)
Apr 10, 2003 7.725 7.895 7.725 7.844 806,326 +0.16(+2.10%)
Apr 09, 2003 7.581 7.729 7.578 7.683 493,819 +0.12(+1.57%)
Apr 08, 2003 7.615 7.640 7.564 7.564 370,585 -0.05(-0.67%)
Apr 07, 2003 7.759 7.793 7.601 7.615 407,732 -0.13(-1.69%)
Apr 04, 2003 7.684 7.781 7.684 7.745 330,490 +0.06(+0.82%)
Apr 03, 2003 7.703 7.749 7.681 7.683 517,110 -0.02(-0.26%)
Apr 02, 2003 7.784 7.801 7.608 7.703 459,031 -0.08(-1.02%)
Apr 01, 2003 7.717 7.783 7.674 7.783 455,198 +0.10(+1.28%)
Mar 31, 2003 7.696 7.718 7.581 7.684 400,067 -0.02(-0.20%)
Mar 28, 2003 7.649 7.759 7.632 7.700 341,398 +0.05(+0.67%)
Mar 27, 2003 7.447 7.649 7.445 7.649 298,355 +0.19(+2.59%)
Mar 26, 2003 7.467 7.547 7.450 7.455 416,872 -0.01(-0.16%)
Mar 25, 2003 7.430 7.515 7.411 7.467 255,017 +0.04(+0.53%)
Mar 24, 2003 7.471 7.528 7.376 7.428 216,396 -0.05(-0.68%)
Mar 21, 2003 7.671 7.671 7.479 7.479 514,456 -0.15(-1.96%)
Mar 20, 2003 7.430 7.710 7.413 7.628 667,467 +0.20(+2.67%)
Mar 19, 2003 7.371 7.455 7.344 7.430 321,351 +0.07(+0.92%)
Mar 18, 2003 7.303 7.462 7.291 7.362 735,275 +0.06(+0.81%)
Mar 17, 2003 7.225 7.362 7.191 7.303 592,878 +0.08(+1.08%)
Mar 14, 2003 7.305 7.310 7.179 7.225 367,342 -0.08(-1.09%)
Mar 13, 2003 7.420 7.479 7.235 7.305 426,601 -0.09(-1.22%)
Mar 12, 2003 7.622 7.622 7.377 7.394 668,941 -0.23(-2.98%)
Mar 11, 2003 7.683 7.757 7.595 7.622 371,470 -0.06(-0.79%)
Mar 10, 2003 7.717 7.796 7.673 7.683 415,398 -0.05(-0.66%)
Mar 07, 2003 7.717 7.805 7.701 7.734 352,307 -0.04(-0.46%)
Mar 06, 2003 7.818 7.844 7.754 7.769 1,003,559 -0.07(-0.84%)
Mar 05, 2003 7.693 7.835 7.686 7.835 521,532 +0.15(+1.96%)
Mar 04, 2003 7.581 7.723 7.578 7.684 747,067 +0.05(+0.69%)
Mar 03, 2003 7.647 7.745 7.622 7.632 434,856 -0.01(-0.18%)
Feb 28, 2003 7.717 7.776 7.639 7.645 406,258 -0.03(-0.38%)
Feb 27, 2003 7.632 7.674 7.539 7.674 796,302 +0.14(+1.80%)
Feb 26, 2003 7.615 7.706 7.539 7.539 468,170 -0.11(-1.46%)
Feb 25, 2003 7.742 7.805 7.589 7.650 687,514 -0.05(-0.68%)
Feb 24, 2003 7.550 7.761 7.515 7.703 622,949 +0.18(+2.39%)
Feb 21, 2003 7.186 7.523 7.186 7.523 732,327 +0.37(+5.24%)
Feb 20, 2003 7.174 7.174 7.123 7.148 442,816 -0.03(-0.35%)
Feb 19, 2003 7.165 7.199 7.089 7.174 547,771 +0.02(+0.24%)
Feb 18, 2003 7.132 7.191 7.079 7.157 571,061 +0.04(+0.50%)
Feb 14, 2003 7.133 7.133 7.003 7.121 347,000 -0.01(-0.17%)
Feb 13, 2003 7.157 7.187 7.086 7.133 470,234 -0.02(-0.24%)
Feb 12, 2003 7.276 7.318 7.108 7.150 491,166 -0.13(-1.72%)
Feb 11, 2003 7.318 7.318 7.252 7.276 726,430 -0.03(-0.46%)
Feb 10, 2003 7.225 7.310 7.194 7.310 605,555 +0.09(+1.24%)
Feb 07, 2003 7.369 7.420 7.208 7.220 484,680 -0.12(-1.69%)
Feb 06, 2003 7.379 7.391 7.267 7.344 418,346 -0.03(-0.46%)
Feb 05, 2003 7.505 7.522 7.354 7.377 400,657 -0.11(-1.47%)
Feb 04, 2003 7.277 7.496 7.225 7.488 483,795 +0.21(+2.89%)
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.