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 )

10.93 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2005 5.792 5.856 5.742 5.856 117,293 +0.03(+0.58%)
Jun 29, 2005 5.742 5.823 5.742 5.823 136,000 +0.05(+0.88%)
Jun 28, 2005 5.755 5.772 5.728 5.772 140,157 +0.02(+0.29%)
Jun 27, 2005 5.786 5.809 5.752 5.755 283,879 -0.08(-1.38%)
Jun 24, 2005 5.796 5.839 5.796 5.836 77,502 +0.03(+0.52%)
Jun 23, 2005 5.816 5.843 5.782 5.806 134,219 -0.04(-0.63%)
Jun 22, 2005 5.833 5.863 5.775 5.843 144,612 +0.01(+0.17%)
Jun 21, 2005 5.873 5.900 5.816 5.833 157,083 -0.04(-0.63%)
Jun 20, 2005 5.910 5.927 5.870 5.870 68,297 -0.03(-0.51%)
Jun 17, 2005 5.910 5.961 5.890 5.900 126,201 -0.03(-0.45%)
Jun 16, 2005 5.900 5.978 5.897 5.927 81,659 -0.01(-0.11%)
Jun 15, 2005 5.961 5.988 5.910 5.934 140,157 -0.05(-0.84%)
Jun 14, 2005 5.978 5.994 5.964 5.984 68,891 -0.02(-0.28%)
Jun 13, 2005 5.978 6.011 5.941 6.001 101,258 +0.01(+0.11%)
Jun 10, 2005 5.944 5.994 5.930 5.994 59,685 +0.04(+0.74%)
Jun 09, 2005 6.008 6.008 5.951 5.951 128,280 -0.05(-0.90%)
Jun 08, 2005 5.978 6.008 5.961 6.004 97,991 +0.04(+0.68%)
Jun 07, 2005 5.967 5.994 5.951 5.964 96,804 -0.01(-0.23%)
Jun 06, 2005 5.961 5.988 5.934 5.978 88,192 +0.00(+0.00%)
Jun 03, 2005 5.978 6.004 5.954 5.978 118,481 +0.00(+0.00%)
Jun 02, 2005 5.927 5.988 5.910 5.978 149,660 +0.08(+1.43%)
Jun 01, 2005 5.877 5.941 5.856 5.893 133,625 +0.03(+0.52%)
May 31, 2005 5.927 5.927 5.856 5.863 131,546 -0.05(-0.80%)
May 27, 2005 5.937 5.941 5.870 5.910 91,755 +0.00(+0.00%)
May 26, 2005 5.914 5.934 5.887 5.910 104,524 -0.02(-0.28%)
May 25, 2005 5.967 5.991 5.900 5.927 357,521 -0.03(-0.56%)
May 24, 2005 5.991 5.998 5.951 5.961 198,359 -0.04(-0.62%)
May 23, 2005 5.994 6.011 5.961 5.998 135,703 -0.02(-0.39%)
May 20, 2005 5.961 6.021 5.961 6.021 113,432 +0.03(+0.45%)
May 19, 2005 6.028 6.062 5.988 5.994 81,659 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.038 6.062 98,585 +0.02(+0.39%)
May 17, 2005 6.028 6.089 6.021 6.038 108,384 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.021 6.058 70,078 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.028 6.055 65,921 -0.02(-0.33%)
May 12, 2005 6.035 6.075 6.028 6.075 95,022 +0.02(+0.39%)
May 11, 2005 6.052 6.072 6.028 6.052 85,520 +0.02(+0.39%)
May 10, 2005 6.055 6.065 6.028 6.028 125,310 -0.04(-0.72%)
May 09, 2005 6.112 6.112 6.072 6.072 75,127 -0.05(-0.83%)
May 06, 2005 6.163 6.183 6.122 6.122 66,812 -0.04(-0.66%)
May 05, 2005 6.170 6.196 6.136 6.163 74,236 -0.02(-0.33%)
May 04, 2005 6.163 6.183 6.106 6.183 95,022 +0.01(+0.22%)
May 03, 2005 6.139 6.213 6.139 6.170 82,847 +0.01(+0.16%)
May 02, 2005 6.045 6.186 6.028 6.159 221,817 +0.09(+1.55%)
Apr 29, 2005 6.173 6.173 6.045 6.065 232,210 -0.13(-2.12%)
Apr 28, 2005 6.180 6.200 6.085 6.196 95,913 +0.00(+0.00%)
Apr 27, 2005 6.132 6.196 6.089 6.196 92,943 +0.03(+0.49%)
Apr 26, 2005 6.095 6.230 6.095 6.166 126,201 +0.07(+1.22%)
Apr 25, 2005 6.062 6.099 6.011 6.092 128,280 +0.01(+0.22%)
Apr 22, 2005 6.079 6.146 6.079 6.079 37,118 +0.01(+0.17%)
Apr 21, 2005 6.028 6.095 6.011 6.068 115,808 +0.03(+0.45%)
Apr 20, 2005 6.048 6.092 6.031 6.042 71,563 -0.06(-1.05%)
Apr 19, 2005 6.095 6.129 6.031 6.106 115,808 +0.03(+0.44%)
Apr 18, 2005 6.062 6.099 6.011 6.079 276,455 -0.06(-1.04%)
Apr 15, 2005 6.297 6.308 6.129 6.143 157,380 -0.17(-2.62%)
Apr 14, 2005 6.338 6.348 6.297 6.308 185,590 -0.04(-0.64%)
Apr 13, 2005 6.348 6.382 6.348 6.348 234,289 -0.03(-0.53%)
Apr 12, 2005 6.422 6.422 6.361 6.382 418,395 -0.06(-0.89%)
Apr 11, 2005 6.422 6.442 6.415 6.439 14,550 +0.01(+0.16%)
Apr 08, 2005 6.419 6.439 6.398 6.429 65,030 +0.03(+0.42%)
Apr 07, 2005 6.449 6.449 6.402 6.402 76,908 -0.05(-0.78%)
Apr 06, 2005 6.483 6.489 6.432 6.452 178,760 +0.00(+0.05%)
Apr 05, 2005 6.533 6.533 6.449 6.449 209,049 -0.07(-1.03%)
Apr 04, 2005 6.540 6.540 6.456 6.516 140,751 -0.03(-0.41%)
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.