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 31, 2007 5.783 5.791 5.732 5.769 241,979 +0.02(+0.35%)
Jul 30, 2007 5.722 5.749 5.672 5.749 199,521 +0.04(+0.71%)
Jul 27, 2007 5.743 5.790 5.709 5.709 204,866 -0.04(-0.64%)
Jul 26, 2007 5.810 5.810 5.658 5.746 403,497 -0.07(-1.27%)
Jul 25, 2007 5.844 5.860 5.793 5.820 171,018 -0.01(-0.23%)
Jul 24, 2007 5.833 5.833 5.773 5.833 264,544 +0.03(+0.46%)
Jul 23, 2007 5.790 5.807 5.786 5.807 168,940 -0.02(-0.29%)
Jul 20, 2007 5.830 5.830 5.769 5.823 133,905 -0.01(-0.17%)
Jul 19, 2007 5.833 5.837 5.807 5.833 225,649 +0.03(+0.52%)
Jul 18, 2007 5.860 5.864 5.689 5.803 646,367 -0.06(-0.98%)
Jul 17, 2007 5.972 5.975 5.817 5.860 472,082 -0.11(-1.86%)
Jul 16, 2007 6.009 6.009 5.938 5.972 154,391 -0.00(-0.06%)
Jul 13, 2007 6.029 6.029 5.945 5.975 205,459 -0.03(-0.50%)
Jul 12, 2007 6.130 6.130 5.982 6.005 321,253 -0.02(-0.28%)
Jul 11, 2007 6.012 6.032 6.012 6.022 124,997 +0.01(+0.17%)
Jul 10, 2007 6.025 6.042 5.995 6.012 153,204 -0.03(-0.56%)
Jul 09, 2007 6.059 6.093 5.999 6.046 328,676 +0.02(+0.34%)
Jul 06, 2007 6.042 6.042 6.015 6.025 140,437 -0.01(-0.17%)
Jul 05, 2007 6.083 6.083 6.019 6.036 158,251 -0.01(-0.17%)
Jul 03, 2007 6.113 6.113 6.025 6.046 127,670 -0.02(-0.28%)
Jul 02, 2007 6.032 6.083 6.032 6.062 153,501 +0.01(+0.11%)
Jun 29, 2007 6.110 6.110 6.022 6.056 144,296 +0.01(+0.22%)
Jun 28, 2007 6.073 6.083 6.013 6.042 201,600 -0.02(-0.33%)
Jun 27, 2007 6.106 6.110 5.978 6.062 383,307 -0.02(-0.39%)
Jun 26, 2007 6.184 6.184 6.073 6.086 234,853 -0.09(-1.47%)
Jun 25, 2007 6.281 6.330 6.147 6.177 269,591 -0.02(-0.33%)
Jun 22, 2007 6.265 6.295 6.167 6.197 273,451 -0.01(-0.16%)
Jun 21, 2007 6.258 6.265 6.164 6.207 154,391 -0.05(-0.75%)
Jun 20, 2007 6.362 6.430 6.241 6.254 208,725 -0.06(-1.01%)
Jun 19, 2007 6.322 6.322 6.265 6.318 108,074 +0.08(+1.30%)
Jun 18, 2007 6.248 6.258 6.207 6.238 126,779 +0.02(+0.27%)
Jun 15, 2007 6.302 6.302 6.211 6.221 136,280 -0.02(-0.32%)
Jun 14, 2007 6.177 6.268 6.177 6.241 128,857 +0.06(+1.04%)
Jun 13, 2007 6.130 6.207 6.126 6.177 122,622 +0.05(+0.88%)
Jun 12, 2007 6.103 6.167 6.086 6.123 239,901 +0.01(+0.11%)
Jun 11, 2007 6.012 6.120 5.961 6.116 269,591 +0.03(+0.50%)
Jun 08, 2007 6.164 6.201 6.086 6.086 234,259 -0.06(-1.04%)
Jun 07, 2007 6.305 6.329 6.116 6.150 292,156 -0.13(-2.14%)
Jun 06, 2007 6.352 6.372 6.285 6.285 255,340 -0.09(-1.43%)
Jun 05, 2007 6.379 6.395 6.362 6.376 84,915 +0.01(+0.11%)
Jun 04, 2007 6.359 6.420 6.359 6.369 157,360 -0.02(-0.37%)
Jun 01, 2007 6.433 6.433 6.376 6.393 127,373 -0.03(-0.42%)
May 31, 2007 6.423 6.430 6.389 6.420 133,905 +0.02(+0.36%)
May 30, 2007 6.433 6.467 6.393 6.396 165,674 -0.04(-0.57%)
May 29, 2007 6.332 6.433 6.332 6.433 204,569 +0.06(+0.95%)
May 25, 2007 6.339 6.372 6.315 6.372 171,612 +0.07(+1.12%)
May 24, 2007 6.318 6.386 6.285 6.302 242,276 -0.05(-0.85%)
May 23, 2007 6.329 6.356 6.315 6.356 160,923 +0.03(+0.43%)
May 22, 2007 6.335 6.376 6.275 6.329 385,979 -0.04(-0.58%)
May 21, 2007 6.386 6.399 6.342 6.366 211,991 -0.06(-1.00%)
May 18, 2007 6.399 6.433 6.396 6.430 142,812 +0.03(+0.42%)
May 17, 2007 6.420 6.433 6.389 6.403 150,828 -0.01(-0.21%)
May 16, 2007 6.389 6.430 6.389 6.416 153,204 +0.00(+0.05%)
May 15, 2007 6.386 6.420 6.386 6.413 174,878 +0.01(+0.11%)
May 14, 2007 6.386 6.420 6.379 6.406 127,373 +0.01(+0.11%)
May 11, 2007 6.372 6.399 6.366 6.399 120,841 +0.01(+0.21%)
May 10, 2007 6.379 6.386 6.349 6.386 131,233 +0.01(+0.21%)
May 09, 2007 6.376 6.379 6.349 6.372 140,437 +0.01(+0.11%)
May 08, 2007 6.359 6.369 6.349 6.366 104,808 +0.03(+0.43%)
May 07, 2007 6.315 6.372 6.315 6.339 149,344 +0.00(+0.05%)
May 04, 2007 6.332 6.369 6.318 6.335 130,639 -0.01(-0.16%)
May 03, 2007 6.285 6.356 6.285 6.345 152,313 +0.05(+0.75%)
May 02, 2007 6.329 6.335 6.298 6.298 166,861 -0.02(-0.32%)
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.