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 )

10.60 +0.05 (+0.47%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 6, 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 4.481 4.519 4.471 4.491 125,216 +0.00(+0.00%)
Apr 29, 2009 4.447 4.491 4.447 4.491 202,095 +0.04(+0.99%)
Apr 28, 2009 4.430 4.495 4.430 4.447 200,373 -0.02(-0.46%)
Apr 27, 2009 4.495 4.502 4.458 4.468 142,608 -0.03(-0.60%)
Apr 24, 2009 4.451 4.508 4.451 4.495 140,931 -0.01(-0.15%)
Apr 23, 2009 4.529 4.529 4.441 4.502 116,426 +0.03(+0.68%)
Apr 22, 2009 4.400 4.475 4.393 4.471 88,979 +0.01(+0.15%)
Apr 21, 2009 4.424 4.467 4.393 4.464 46,424 +0.02(+0.53%)
Apr 20, 2009 4.451 4.464 4.424 4.441 57,921 -0.02(-0.53%)
Apr 17, 2009 4.478 4.478 4.430 4.464 83,245 +0.01(+0.15%)
Apr 16, 2009 4.413 4.458 4.413 4.458 138,994 +0.04(+1.00%)
Apr 15, 2009 4.390 4.420 4.390 4.413 72,406 +0.03(+0.62%)
Apr 14, 2009 4.373 4.403 4.373 4.386 42,578 -0.02(-0.39%)
Apr 13, 2009 4.400 4.410 4.380 4.403 76,866 +0.00(+0.08%)
Apr 09, 2009 4.390 4.400 4.325 4.400 142,641 +0.11(+2.45%)
Apr 08, 2009 4.264 4.295 4.251 4.295 69,951 +0.10(+2.43%)
Apr 07, 2009 4.112 4.220 4.108 4.193 113,699 -0.04(-0.88%)
Apr 06, 2009 4.346 4.346 4.149 4.230 277,662 -0.12(-2.65%)
Apr 03, 2009 4.339 4.356 4.302 4.346 158,986 -0.02(-0.54%)
Apr 02, 2009 4.349 4.373 4.305 4.369 162,541 +0.07(+1.66%)
Apr 01, 2009 4.220 4.298 4.200 4.298 124,002 +0.06(+1.52%)
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%)
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.