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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Jul 29, 2005 5.844 5.860 5.817 5.847 150,828 -0.01(-0.23%)
Jul 28, 2005 5.874 5.897 5.844 5.860 59,381 +0.00(+0.00%)
Jul 27, 2005 5.827 5.874 5.823 5.860 144,000 +0.02(+0.40%)
Jul 26, 2005 5.817 5.894 5.817 5.837 220,305 -0.03(-0.57%)
Jul 25, 2005 5.864 5.891 5.837 5.871 148,750 +0.02(+0.35%)
Jul 22, 2005 5.877 5.891 5.833 5.850 108,668 -0.00(-0.06%)
Jul 21, 2005 5.844 5.891 5.833 5.854 227,727 -0.06(-0.97%)
Jul 20, 2005 6.002 6.002 5.877 5.911 231,290 -0.08(-1.40%)
Jul 19, 2005 5.941 6.029 5.941 5.995 141,030 +0.07(+1.14%)
Jul 18, 2005 5.968 5.968 5.897 5.928 134,499 -0.02(-0.40%)
Jul 15, 2005 5.924 5.985 5.904 5.951 81,055 +0.01(+0.17%)
Jul 14, 2005 5.928 5.965 5.894 5.941 152,313 +0.03(+0.51%)
Jul 13, 2005 5.921 5.961 5.894 5.911 184,676 -0.02(-0.34%)
Jul 12, 2005 5.908 5.955 5.908 5.931 94,713 +0.02(+0.34%)
Jul 11, 2005 5.938 5.941 5.901 5.911 45,129 -0.01(-0.11%)
Jul 08, 2005 5.928 5.941 5.894 5.918 118,169 +0.01(+0.11%)
Jul 07, 2005 5.901 5.961 5.897 5.911 140,437 -0.02(-0.28%)
Jul 06, 2005 5.928 5.958 5.871 5.928 113,418 +0.02(+0.28%)
Jul 05, 2005 5.911 5.941 5.894 5.911 132,717 +0.01(+0.23%)
Jul 01, 2005 5.857 5.928 5.857 5.897 129,451 +0.04(+0.69%)
Jun 30, 2005 5.793 5.857 5.743 5.857 117,278 +0.03(+0.58%)
Jun 29, 2005 5.743 5.823 5.743 5.823 135,983 +0.05(+0.88%)
Jun 28, 2005 5.756 5.773 5.729 5.773 140,140 +0.02(+0.29%)
Jun 27, 2005 5.786 5.810 5.753 5.756 283,843 -0.08(-1.38%)
Jun 24, 2005 5.796 5.840 5.796 5.837 77,492 +0.03(+0.52%)
Jun 23, 2005 5.817 5.844 5.783 5.807 134,202 -0.04(-0.63%)
Jun 22, 2005 5.833 5.864 5.776 5.844 144,593 +0.01(+0.17%)
Jun 21, 2005 5.874 5.901 5.817 5.833 157,063 -0.04(-0.63%)
Jun 20, 2005 5.911 5.928 5.871 5.871 68,288 -0.03(-0.51%)
Jun 17, 2005 5.911 5.961 5.891 5.901 126,185 -0.03(-0.45%)
Jun 16, 2005 5.901 5.978 5.897 5.928 81,649 -0.01(-0.11%)
Jun 15, 2005 5.961 5.988 5.911 5.935 140,140 -0.05(-0.84%)
Jun 14, 2005 5.978 5.995 5.965 5.985 68,882 -0.02(-0.28%)
Jun 13, 2005 5.978 6.012 5.941 6.002 101,245 +0.01(+0.11%)
Jun 10, 2005 5.945 5.995 5.931 5.995 59,678 +0.04(+0.74%)
Jun 09, 2005 6.009 6.009 5.951 5.951 128,263 -0.05(-0.90%)
Jun 08, 2005 5.978 6.009 5.961 6.005 97,979 +0.04(+0.68%)
Jun 07, 2005 5.968 5.995 5.951 5.965 96,791 -0.01(-0.23%)
Jun 06, 2005 5.961 5.988 5.935 5.978 88,181 +0.00(+0.00%)
Jun 03, 2005 5.978 6.005 5.955 5.978 118,466 +0.00(+0.00%)
Jun 02, 2005 5.928 5.988 5.911 5.978 149,641 +0.08(+1.43%)
Jun 01, 2005 5.877 5.941 5.857 5.894 133,608 +0.03(+0.52%)
May 31, 2005 5.928 5.928 5.857 5.864 131,529 -0.05(-0.80%)
May 27, 2005 5.938 5.941 5.871 5.911 91,744 +0.00(+0.00%)
May 26, 2005 5.914 5.935 5.887 5.911 104,511 -0.02(-0.28%)
May 25, 2005 5.968 5.992 5.901 5.928 357,476 -0.03(-0.56%)
May 24, 2005 5.992 5.999 5.951 5.961 198,334 -0.04(-0.62%)
May 23, 2005 5.995 6.012 5.961 5.999 135,686 -0.02(-0.39%)
May 20, 2005 5.961 6.022 5.961 6.022 113,418 +0.03(+0.45%)
May 19, 2005 6.029 6.062 5.988 5.995 81,649 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.039 6.062 98,573 +0.02(+0.39%)
May 17, 2005 6.029 6.089 6.022 6.039 108,371 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.022 6.059 70,070 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.029 6.056 65,913 -0.02(-0.33%)
May 12, 2005 6.036 6.076 6.029 6.076 95,010 +0.02(+0.39%)
May 11, 2005 6.052 6.073 6.029 6.052 85,509 +0.02(+0.39%)
May 10, 2005 6.056 6.066 6.029 6.029 125,294 -0.04(-0.72%)
May 09, 2005 6.113 6.113 6.073 6.073 75,117 -0.05(-0.83%)
May 06, 2005 6.164 6.184 6.123 6.123 66,804 -0.04(-0.66%)
May 05, 2005 6.170 6.197 6.137 6.164 74,226 -0.02(-0.33%)
May 04, 2005 6.164 6.184 6.106 6.184 95,010 +0.01(+0.22%)
May 03, 2005 6.140 6.214 6.140 6.170 82,837 +0.01(+0.16%)
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.