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 )

10.79 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2009 4.861 4.918 4.861 4.881 232,221 -0.02(-0.35%)
Jun 29, 2009 4.861 4.901 4.844 4.898 101,750 +0.01(+0.21%)
Jun 26, 2009 4.881 4.901 4.844 4.888 70,004 +0.02(+0.49%)
Jun 25, 2009 4.840 4.878 4.833 4.864 208,173 +0.06(+1.27%)
Jun 24, 2009 4.752 4.817 4.752 4.803 141,836 +0.03(+0.64%)
Jun 23, 2009 4.793 4.796 4.759 4.772 108,254 +0.01(+0.14%)
Jun 22, 2009 4.800 4.803 4.742 4.766 202,297 -0.05(-1.13%)
Jun 19, 2009 4.776 4.820 4.769 4.820 79,524 +0.01(+0.28%)
Jun 18, 2009 4.769 4.806 4.769 4.806 79,762 +0.03(+0.71%)
Jun 17, 2009 4.810 4.817 4.766 4.772 118,628 -0.02(-0.35%)
Jun 16, 2009 4.813 4.820 4.755 4.789 93,374 +0.01(+0.14%)
Jun 15, 2009 4.793 4.793 4.739 4.783 121,818 -0.05(-1.05%)
Jun 12, 2009 4.827 4.833 4.788 4.833 130,728 +0.02(+0.42%)
Jun 11, 2009 4.766 4.817 4.755 4.813 205,647 +0.05(+1.00%)
Jun 10, 2009 4.755 4.810 4.749 4.766 85,137 -0.01(-0.14%)
Jun 09, 2009 4.755 4.783 4.749 4.772 243,634 +0.00(+0.00%)
Jun 08, 2009 4.772 4.800 4.755 4.772 193,397 -0.05(-1.05%)
Jun 05, 2009 4.806 4.827 4.803 4.823 246,028 +0.03(+0.64%)
Jun 04, 2009 4.786 4.810 4.783 4.793 146,250 +0.00(+0.00%)
Jun 03, 2009 4.800 4.803 4.769 4.793 90,187 -0.02(-0.49%)
Jun 02, 2009 4.762 4.817 4.762 4.817 100,288 +0.01(+0.28%)
Jun 01, 2009 4.783 4.847 4.762 4.803 224,093 +0.04(+0.85%)
May 29, 2009 4.789 4.830 4.735 4.762 144,743 -0.06(-1.27%)
May 28, 2009 4.847 4.861 4.766 4.823 109,253 -0.00(-0.07%)
May 27, 2009 4.776 4.830 4.763 4.827 312,571 +0.05(+0.99%)
May 26, 2009 4.718 4.793 4.688 4.779 152,229 +0.03(+0.71%)
May 22, 2009 4.657 4.749 4.593 4.745 303,488 +0.06(+1.30%)
May 21, 2009 4.647 4.708 4.637 4.684 252,850 +0.01(+0.22%)
May 20, 2009 4.698 4.698 4.667 4.674 177,114 -0.01(-0.14%)
May 19, 2009 4.633 4.694 4.633 4.681 152,924 +0.01(+0.15%)
May 18, 2009 4.613 4.681 4.613 4.674 151,624 +0.05(+1.17%)
May 15, 2009 4.589 4.620 4.566 4.620 149,605 +0.01(+0.15%)
May 14, 2009 4.562 4.620 4.557 4.613 147,647 +0.03(+0.67%)
May 13, 2009 4.579 4.613 4.572 4.582 231,543 -0.04(-0.88%)
May 12, 2009 4.610 4.640 4.603 4.623 134,955 +0.02(+0.39%)
May 11, 2009 4.596 4.610 4.569 4.605 152,461 -0.01(-0.17%)
May 08, 2009 4.623 4.644 4.582 4.613 128,449 +0.01(+0.15%)
May 07, 2009 4.620 4.654 4.590 4.606 185,782 -0.01(-0.30%)
May 06, 2009 4.586 4.654 4.566 4.620 92,336 +0.04(+0.90%)
May 05, 2009 4.599 4.603 4.528 4.579 85,603 -0.04(-0.88%)
May 04, 2009 4.599 4.620 4.596 4.620 81,508 +0.07(+1.49%)
May 01, 2009 4.318 4.552 4.318 4.552 59,535 +0.06(+1.36%)
Apr 30, 2009 4.481 4.518 4.471 4.491 125,232 +0.00(+0.00%)
Apr 29, 2009 4.447 4.491 4.447 4.491 202,121 +0.04(+0.99%)
Apr 28, 2009 4.430 4.494 4.430 4.447 200,399 -0.02(-0.46%)
Apr 27, 2009 4.494 4.501 4.457 4.467 142,626 -0.03(-0.60%)
Apr 24, 2009 4.450 4.508 4.450 4.494 140,949 -0.01(-0.15%)
Apr 23, 2009 4.528 4.528 4.440 4.501 116,441 +0.03(+0.68%)
Apr 22, 2009 4.399 4.474 4.393 4.471 88,990 +0.01(+0.15%)
Apr 21, 2009 4.423 4.466 4.393 4.464 46,430 +0.02(+0.53%)
Apr 20, 2009 4.450 4.464 4.423 4.440 57,928 -0.02(-0.53%)
Apr 17, 2009 4.477 4.477 4.430 4.464 83,256 +0.01(+0.15%)
Apr 16, 2009 4.413 4.457 4.413 4.457 139,012 +0.04(+1.00%)
Apr 15, 2009 4.389 4.420 4.389 4.413 72,416 +0.03(+0.62%)
Apr 14, 2009 4.372 4.403 4.372 4.386 42,583 -0.02(-0.39%)
Apr 13, 2009 4.399 4.410 4.379 4.403 76,876 +0.00(+0.08%)
Apr 09, 2009 4.389 4.399 4.325 4.399 142,659 +0.11(+2.45%)
Apr 08, 2009 4.264 4.294 4.250 4.294 69,960 +0.10(+2.43%)
Apr 07, 2009 4.111 4.220 4.108 4.192 113,714 -0.04(-0.88%)
Apr 06, 2009 4.345 4.345 4.148 4.230 277,697 -0.12(-2.65%)
Apr 03, 2009 4.338 4.355 4.301 4.345 159,006 -0.02(-0.54%)
Apr 02, 2009 4.348 4.372 4.304 4.369 162,562 +0.07(+1.66%)
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.