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 )

11.24 +0.04 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 6.341 6.524 6.341 6.487 623,646 +0.11(+1.73%)
May 28, 2002 6.414 6.426 6.323 6.376 314,235 -0.03(-0.43%)
May 27, 2002 6.447 6.479 6.378 6.404 378,667 +0.00(+0.00%)
May 24, 2002 6.447 6.479 6.378 6.404 375,566 -0.04(-0.65%)
May 23, 2002 6.356 6.472 6.262 6.446 509,943 +0.16(+2.59%)
May 22, 2002 6.221 6.295 6.189 6.283 237,054 +0.05(+0.77%)
May 21, 2002 6.175 6.336 6.175 6.236 348,690 +0.02(+0.40%)
May 20, 2002 6.204 6.225 6.148 6.211 216,036 +0.01(+0.16%)
May 17, 2002 6.305 6.305 6.176 6.201 475,831 -0.11(-1.82%)
May 16, 2002 6.356 6.394 6.276 6.315 1,205,946 -0.06(-0.98%)
May 15, 2002 6.455 6.455 6.349 6.378 404,164 -0.08(-1.19%)
May 14, 2002 6.366 6.455 6.318 6.455 949,596 +0.14(+2.18%)
May 13, 2002 6.308 6.317 6.298 6.317 493,404 +0.01(+0.11%)
May 10, 2002 6.341 6.363 6.304 6.310 365,918 +0.00(+0.07%)
May 09, 2002 6.476 6.492 6.276 6.305 340,076 -0.17(-2.64%)
May 08, 2002 6.424 6.505 6.424 6.476 438,275 +0.09(+1.39%)
May 07, 2002 6.443 6.456 6.388 6.388 495,816 -0.06(-0.86%)
May 06, 2002 6.400 6.479 6.385 6.443 625,369 -0.01(-0.22%)
May 03, 2002 6.424 6.485 6.379 6.458 875,517 +0.03(+0.52%)
May 02, 2002 6.456 6.494 6.371 6.424 854,499 -0.03(-0.49%)
May 01, 2002 6.494 6.588 6.442 6.456 613,654 -0.04(-0.58%)
Apr 30, 2002 6.429 6.494 6.356 6.494 708,062 +0.05(+0.79%)
Apr 29, 2002 6.350 6.455 6.312 6.443 476,521 +0.11(+1.79%)
Apr 26, 2002 6.291 6.339 6.262 6.330 377,288 +0.04(+0.62%)
Apr 25, 2002 6.204 6.312 6.167 6.291 410,710 +0.11(+1.76%)
Apr 24, 2002 6.247 6.249 6.167 6.182 524,758 -0.13(-2.14%)
Apr 23, 2002 6.175 6.378 6.148 6.317 855,188 +0.11(+1.82%)
Apr 22, 2002 6.247 6.263 6.148 6.204 334,908 -0.04(-0.65%)
Apr 19, 2002 6.269 6.269 6.131 6.244 544,743 -0.02(-0.28%)
Apr 18, 2002 6.153 6.312 6.153 6.262 465,839 +0.11(+1.77%)
Apr 17, 2002 6.073 6.196 6.047 6.153 1,044,004 +0.15(+2.54%)
Apr 16, 2002 6.066 6.131 6.000 6.000 577,131 -0.04(-0.72%)
Apr 15, 2002 5.783 6.080 5.783 6.044 1,048,484 +0.33(+5.71%)
Apr 12, 2002 5.942 5.954 5.697 5.718 449,645 -0.26(-4.37%)
Apr 11, 2002 6.066 6.166 5.951 5.979 371,776 -0.09(-1.44%)
Apr 10, 2002 5.950 6.086 5.950 6.066 148,503 +0.11(+1.83%)
Apr 09, 2002 6.051 6.053 5.913 5.957 309,066 -0.12(-2.03%)
Apr 08, 2002 5.957 6.080 5.954 6.080 255,316 +0.17(+2.95%)
Apr 05, 2002 5.950 6.022 5.879 5.906 376,599 -0.04(-0.71%)
Apr 04, 2002 6.109 6.135 5.863 5.948 578,165 -0.16(-2.57%)
Apr 03, 2002 6.240 6.240 6.028 6.105 768,360 -0.21(-3.29%)
Apr 02, 2002 6.167 6.312 6.167 6.312 1,473,666 +0.18(+2.96%)
Apr 01, 2002 6.109 6.182 6.102 6.131 628,814 +0.08(+1.32%)
Mar 29, 2002 6.070 6.095 5.993 6.051 68,911 +0.00(+0.00%)
Mar 28, 2002 6.070 6.095 5.993 6.051 284,603 -0.04(-0.67%)
Mar 27, 2002 5.883 6.106 5.883 6.092 317,680 +0.21(+3.55%)
Mar 26, 2002 5.942 5.942 5.812 5.883 304,587 -0.04(-0.64%)
Mar 25, 2002 5.935 6.051 5.884 5.921 304,932 -0.05(-0.85%)
Mar 22, 2002 6.131 6.133 5.971 5.971 342,833 -0.19(-3.06%)
Mar 21, 2002 6.037 6.167 6.037 6.160 268,064 +0.12(+1.92%)
Mar 20, 2002 6.059 6.122 5.969 6.044 409,332 -0.02(-0.36%)
Mar 19, 2002 6.167 6.167 6.018 6.066 430,350 -0.10(-1.65%)
Mar 18, 2002 6.008 6.201 5.957 6.167 968,547 +0.19(+3.16%)
Mar 15, 2002 5.848 5.986 5.842 5.979 681,876 +0.10(+1.73%)
Mar 14, 2002 6.037 6.037 5.841 5.877 359,027 -0.12(-2.06%)
Mar 13, 2002 6.051 6.109 5.964 6.000 840,372 -0.01(-0.14%)
Mar 12, 2002 5.995 6.043 5.951 6.009 621,579 +0.00(+0.05%)
Mar 11, 2002 5.964 6.021 5.928 6.006 612,620 +0.06(+1.00%)
Mar 08, 2002 6.008 6.037 5.935 5.947 381,423 -0.06(-0.94%)
Mar 07, 2002 6.073 6.164 5.998 6.003 722,189 -0.02(-0.27%)
Mar 06, 2002 5.986 6.044 5.940 6.019 656,034 +0.03(+0.44%)
Mar 05, 2002 6.005 6.037 5.957 5.993 12,335,108 +0.00(+0.00%)
Mar 04, 2002 5.979 6.051 5.928 5.993 680,153 +0.03(+0.49%)
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.