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 -0.06 (-0.60%)
Streaming Delayed Price Updated: 2:47 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 (%)
Jul 31, 2006 5.752 5.755 5.718 5.722 105,415 -0.02(-0.35%)
Jul 28, 2006 5.722 5.742 5.712 5.742 225,084 +0.03(+0.53%)
Jul 27, 2006 5.718 5.735 5.668 5.712 120,559 -0.01(-0.18%)
Jul 26, 2006 5.718 5.725 5.691 5.722 143,424 +0.01(+0.18%)
Jul 25, 2006 5.718 5.722 5.678 5.712 111,057 +0.00(+0.06%)
Jul 24, 2006 5.678 5.708 5.654 5.708 143,127 +0.03(+0.53%)
Jul 21, 2006 5.668 5.691 5.648 5.678 97,397 +0.02(+0.43%)
Jul 20, 2006 5.644 5.705 5.641 5.653 102,149 -0.06(-1.13%)
Jul 19, 2006 5.685 5.718 5.664 5.718 131,546 +0.03(+0.59%)
Jul 18, 2006 5.715 5.718 5.654 5.685 158,271 -0.03(-0.53%)
Jul 17, 2006 5.661 5.718 5.658 5.715 208,455 +0.03(+0.47%)
Jul 14, 2006 5.705 5.738 5.658 5.688 217,066 -0.02(-0.41%)
Jul 13, 2006 5.688 5.722 5.674 5.712 103,039 +0.02(+0.41%)
Jul 12, 2006 5.641 5.705 5.641 5.688 127,686 +0.02(+0.42%)
Jul 11, 2006 5.658 5.691 5.621 5.664 116,996 +0.02(+0.42%)
Jul 10, 2006 5.634 5.681 5.614 5.641 199,843 +0.00(+0.00%)
Jul 07, 2006 5.610 5.664 5.610 5.641 106,306 +0.01(+0.18%)
Jul 06, 2006 5.587 5.658 5.580 5.631 314,464 +0.07(+1.21%)
Jul 05, 2006 5.587 5.610 5.536 5.563 210,236 -0.05(-0.90%)
Jul 03, 2006 5.607 5.631 5.580 5.614 162,725 +0.01(+0.24%)
Jun 30, 2006 5.587 5.600 5.567 5.600 79,878 +0.02(+0.42%)
Jun 29, 2006 5.550 5.577 5.526 5.577 69,485 +0.05(+0.91%)
Jun 28, 2006 5.533 5.536 5.503 5.526 84,332 +0.02(+0.43%)
Jun 27, 2006 5.506 5.550 5.493 5.503 163,913 -0.02(-0.37%)
Jun 26, 2006 5.523 5.552 5.503 5.523 163,319 -0.02(-0.36%)
Jun 23, 2006 5.584 5.587 5.530 5.543 194,498 -0.03(-0.48%)
Jun 22, 2006 5.584 5.604 5.550 5.570 155,599 -0.03(-0.54%)
Jun 21, 2006 5.584 5.621 5.563 5.600 163,913 -0.03(-0.54%)
Jun 20, 2006 5.594 5.641 5.590 5.631 138,970 +0.03(+0.54%)
Jun 19, 2006 5.648 5.651 5.600 5.600 99,179 -0.03(-0.54%)
Jun 16, 2006 5.627 5.648 5.624 5.631 53,450 -0.00(-0.06%)
Jun 15, 2006 5.590 5.641 5.590 5.634 93,240 +0.04(+0.72%)
Jun 14, 2006 5.607 5.641 5.563 5.594 135,109 -0.03(-0.54%)
Jun 13, 2006 5.604 5.654 5.604 5.624 98,882 +0.01(+0.18%)
Jun 12, 2006 5.621 5.654 5.607 5.614 149,363 -0.04(-0.71%)
Jun 09, 2006 5.658 5.661 5.624 5.654 57,904 -0.01(-0.12%)
Jun 08, 2006 5.634 5.664 5.624 5.661 263,093 +0.00(+0.06%)
Jun 07, 2006 5.658 5.678 5.631 5.658 269,625 -0.01(-0.24%)
Jun 06, 2006 5.631 5.674 5.607 5.671 219,739 +0.05(+0.90%)
Jun 05, 2006 5.648 5.654 5.607 5.621 66,515 -0.02(-0.36%)
Jun 02, 2006 5.604 5.651 5.600 5.641 104,821 +0.01(+0.24%)
Jun 01, 2006 5.621 5.654 5.597 5.627 146,987 +0.02(+0.36%)
May 31, 2006 5.624 5.624 5.590 5.607 85,817 +0.02(+0.30%)
May 30, 2006 5.604 5.605 5.573 5.590 169,852 +0.01(+0.24%)
May 26, 2006 5.573 5.624 5.557 5.577 163,616 -0.01(-0.24%)
May 25, 2006 5.543 5.604 5.543 5.590 198,359 +0.01(+0.24%)
May 24, 2006 5.526 5.577 5.526 5.577 136,000 +0.03(+0.49%)
May 23, 2006 5.506 5.580 5.496 5.550 170,446 +0.05(+0.98%)
May 22, 2006 5.479 5.516 5.472 5.496 220,333 -0.04(-0.67%)
May 19, 2006 5.543 5.543 5.513 5.533 144,909 -0.01(-0.18%)
May 18, 2006 5.520 5.553 5.499 5.543 184,105 +0.03(+0.55%)
May 17, 2006 5.516 5.533 5.493 5.513 340,892 -0.02(-0.37%)
May 16, 2006 5.516 5.536 5.503 5.533 204,891 +0.03(+0.49%)
May 15, 2006 5.499 5.536 5.489 5.506 180,542 +0.00(+0.06%)
May 12, 2006 5.493 5.530 5.493 5.503 141,048 -0.01(-0.24%)
May 11, 2006 5.550 5.568 5.513 5.516 263,984 -0.03(-0.61%)
May 10, 2006 5.546 5.567 5.546 5.550 132,437 -0.00(-0.06%)
May 09, 2006 5.550 5.570 5.550 5.553 181,136 -0.02(-0.30%)
May 08, 2006 5.557 5.570 5.543 5.570 193,608 +0.01(+0.18%)
May 05, 2006 5.533 5.563 5.523 5.560 132,437 +0.02(+0.43%)
May 04, 2006 5.516 5.563 5.516 5.536 167,773 +0.03(+0.49%)
May 03, 2006 5.553 5.560 5.509 5.509 302,883 -0.02(-0.37%)
May 02, 2006 5.530 5.550 5.526 5.530 140,157 +0.01(+0.24%)
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.