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 )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2010 5.858 5.858 5.792 5.813 172,329 -0.02(-0.39%)
Jun 29, 2010 5.945 5.948 5.834 5.835 305,594 -0.09(-1.55%)
Jun 25, 2010 5.928 5.952 5.907 5.928 125,314 -0.03(-0.53%)
Jun 24, 2010 5.962 5.962 5.910 5.959 183,112 -0.00(-0.06%)
Jun 23, 2010 5.955 5.962 5.942 5.962 114,462 +0.00(+0.06%)
Jun 22, 2010 5.952 5.959 5.928 5.959 119,139 +0.00(+0.06%)
Jun 21, 2010 5.955 5.962 5.917 5.955 159,632 +0.01(+0.23%)
Jun 18, 2010 5.942 5.942 5.914 5.942 112,928 +0.01(+0.18%)
Jun 17, 2010 5.907 5.948 5.907 5.931 159,724 +0.02(+0.29%)
Jun 16, 2010 5.942 5.944 5.900 5.914 215,637 -0.03(-0.58%)
Jun 15, 2010 5.942 5.948 5.935 5.948 152,857 +0.00(+0.06%)
Jun 14, 2010 5.931 5.945 5.928 5.945 166,716 +0.01(+0.17%)
Jun 11, 2010 5.931 5.945 5.900 5.935 156,442 +0.00(+0.00%)
Jun 10, 2010 5.942 5.948 5.931 5.935 160,779 +0.00(+0.00%)
Jun 09, 2010 5.931 5.946 5.924 5.935 168,506 +0.01(+0.18%)
Jun 08, 2010 5.879 5.924 5.879 5.924 107,902 +0.03(+0.59%)
Jun 07, 2010 5.917 5.931 5.890 5.890 113,390 -0.00(-0.06%)
Jun 04, 2010 5.893 5.934 5.865 5.893 99,395 +0.01(+0.12%)
Jun 03, 2010 5.914 5.931 5.879 5.886 158,952 -0.02(-0.29%)
Jun 02, 2010 5.852 5.914 5.852 5.903 134,577 +0.02(+0.41%)
Jun 01, 2010 5.824 5.879 5.824 5.879 102,981 +0.07(+1.13%)
May 28, 2010 5.814 5.966 5.814 5.814 113,194 -0.10(-1.70%)
May 27, 2010 5.897 5.921 5.879 5.914 135,765 +0.03(+0.47%)
May 26, 2010 5.897 5.914 5.845 5.886 155,439 +0.03(+0.53%)
May 25, 2010 5.852 5.876 5.734 5.855 228,664 -0.05(-0.82%)
May 24, 2010 5.900 5.910 5.848 5.903 211,054 -0.01(-0.18%)
May 21, 2010 5.793 5.914 5.786 5.914 238,498 +0.06(+1.00%)
May 20, 2010 5.807 5.862 5.706 5.855 237,590 -0.08(-1.28%)
May 19, 2010 5.976 5.976 5.886 5.931 266,242 -0.03(-0.52%)
May 18, 2010 5.986 5.986 5.962 5.962 392,029 -0.02(-0.29%)
May 17, 2010 5.997 6.000 5.924 5.979 294,282 -0.02(-0.34%)
May 14, 2010 6.000 6.004 5.924 6.000 475,047 +0.01(+0.23%)
May 13, 2010 5.986 6.004 5.959 5.986 399,786 +0.01(+0.17%)
May 12, 2010 5.918 6.004 5.880 5.976 294,695 +0.04(+0.70%)
May 11, 2010 5.831 5.945 5.831 5.935 454,820 +0.03(+0.52%)
May 10, 2010 5.813 5.942 5.813 5.904 388,820 +0.27(+4.76%)
May 07, 2010 5.663 5.684 5.494 5.635 264,428 +0.01(+0.12%)
May 06, 2010 5.845 5.845 5.346 5.629 573,782 -0.23(-3.93%)
May 05, 2010 5.976 6.021 5.852 5.859 372,999 -0.16(-2.69%)
May 04, 2010 6.004 6.041 5.983 6.021 268,271 -0.03(-0.57%)
May 03, 2010 6.007 6.055 5.997 6.055 154,471 +0.03(+0.46%)
Apr 30, 2010 6.017 6.028 5.983 6.028 293,663 +0.03(+0.46%)
Apr 29, 2010 6.017 6.024 5.983 6.000 264,809 -0.02(-0.26%)
Apr 28, 2010 5.973 6.031 5.973 6.016 254,395 +0.03(+0.55%)
Apr 27, 2010 5.986 6.024 5.979 5.983 381,667 -0.03(-0.51%)
Apr 26, 2010 5.997 6.017 5.993 6.014 237,313 +0.01(+0.23%)
Apr 23, 2010 5.997 6.000 5.979 6.000 241,399 +0.01(+0.23%)
Apr 22, 2010 5.973 5.997 5.966 5.986 163,052 +0.01(+0.12%)
Apr 21, 2010 5.969 5.997 5.924 5.979 391,165 +0.01(+0.23%)
Apr 20, 2010 5.952 5.968 5.945 5.966 238,042 +0.01(+0.17%)
Apr 19, 2010 5.938 5.955 5.904 5.955 396,745 +0.00(+0.06%)
Apr 16, 2010 5.921 5.955 5.901 5.952 266,575 -0.00(-0.06%)
Apr 15, 2010 5.904 5.955 5.901 5.955 258,073 +0.01(+0.11%)
Apr 14, 2010 5.880 5.955 5.880 5.949 299,964 +0.05(+0.93%)
Apr 13, 2010 5.822 5.894 5.822 5.894 356,511 +0.06(+1.06%)
Apr 12, 2010 5.856 5.880 5.832 5.832 438,289 -0.04(-0.74%)
Apr 09, 2010 5.866 5.897 5.856 5.876 406,083 +0.02(+0.33%)
Apr 08, 2010 5.846 5.866 5.839 5.856 309,600 +0.01(+0.12%)
Apr 07, 2010 5.808 5.873 5.808 5.849 472,309 +0.02(+0.41%)
Apr 06, 2010 5.836 5.836 5.819 5.825 174,393 -0.02(-0.29%)
Apr 05, 2010 5.801 5.873 5.801 5.842 265,807 +0.02(+0.29%)
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.