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 )

10.86 +0.01 (+0.09%)
Streaming Delayed Price Updated: 9:30 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, 2008 4.985 5.069 4.985 5.015 214,025 +0.03(+0.54%)
Jul 30, 2008 4.991 4.998 4.971 4.988 103,406 +0.03(+0.61%)
Jul 29, 2008 4.958 4.988 4.954 4.958 129,837 +0.00(+0.07%)
Jul 28, 2008 4.981 5.005 4.954 4.954 100,951 -0.01(-0.20%)
Jul 25, 2008 4.954 4.971 4.941 4.965 139,674 +0.02(+0.34%)
Jul 24, 2008 5.002 5.002 4.944 4.948 190,754 -0.04(-0.88%)
Jul 23, 2008 4.985 5.018 4.971 4.991 231,320 -0.01(-0.27%)
Jul 22, 2008 4.968 5.005 4.965 5.005 56,299 -0.01(-0.27%)
Jul 21, 2008 4.995 5.018 4.975 5.018 103,439 +0.06(+1.22%)
Jul 18, 2008 4.968 4.968 4.941 4.958 76,729 +0.01(+0.14%)
Jul 17, 2008 4.917 4.960 4.917 4.951 156,752 +0.03(+0.62%)
Jul 16, 2008 4.867 4.944 4.836 4.921 351,241 +0.01(+0.21%)
Jul 15, 2008 5.002 5.012 4.884 4.911 317,349 -0.12(-2.47%)
Jul 14, 2008 5.106 5.130 5.015 5.035 262,169 -0.07(-1.45%)
Jul 11, 2008 5.126 5.130 5.082 5.109 181,989 +0.00(+0.07%)
Jul 10, 2008 5.119 5.150 5.106 5.106 377,802 -0.04(-0.85%)
Jul 09, 2008 5.183 5.183 5.136 5.150 119,906 +0.00(+0.07%)
Jul 08, 2008 5.113 5.150 5.106 5.146 69,473 +0.02(+0.46%)
Jul 07, 2008 5.220 5.220 5.119 5.123 115,366 -0.06(-1.23%)
Jul 04, 2008 5.207 5.207 5.183 5.187 49,060 +0.00(+0.00%)
Jul 03, 2008 5.207 5.207 5.183 5.187 49,060 -0.03(-0.58%)
Jul 02, 2008 5.194 5.220 5.194 5.217 68,208 +0.01(+0.26%)
Jul 01, 2008 5.187 5.217 5.187 5.204 94,695 +0.00(+0.06%)
Jun 30, 2008 5.227 5.271 5.187 5.200 179,899 -0.01(-0.26%)
Jun 27, 2008 5.278 5.278 5.214 5.214 216,003 -0.01(-0.26%)
Jun 26, 2008 5.241 5.271 5.217 5.227 356,003 -0.03(-0.51%)
Jun 25, 2008 5.251 5.268 5.247 5.254 140,713 +0.01(+0.13%)
Jun 24, 2008 5.220 5.258 5.220 5.247 160,003 -0.01(-0.13%)
Jun 23, 2008 5.254 5.264 5.224 5.254 107,827 +0.03(+0.52%)
Jun 20, 2008 5.264 5.264 5.220 5.227 136,149 -0.04(-0.77%)
Jun 19, 2008 5.311 5.315 5.268 5.268 172,568 -0.05(-1.01%)
Jun 18, 2008 5.278 5.322 5.277 5.322 154,382 +0.02(+0.38%)
Jun 17, 2008 5.288 5.315 5.287 5.301 74,372 +0.01(+0.25%)
Jun 16, 2008 5.281 5.288 5.274 5.288 96,361 -0.00(-0.06%)
Jun 13, 2008 5.295 5.298 5.274 5.291 62,068 +0.00(+0.06%)
Jun 12, 2008 5.487 5.497 5.288 5.288 86,414 -0.03(-0.57%)
Jun 11, 2008 5.328 5.332 5.305 5.318 88,044 -0.01(-0.13%)
Jun 10, 2008 5.338 5.355 5.315 5.325 129,510 -0.04(-0.69%)
Jun 09, 2008 5.379 5.379 5.348 5.362 54,123 +0.00(+0.00%)
Jun 06, 2008 5.338 5.362 5.332 5.362 99,437 +0.01(+0.13%)
Jun 05, 2008 5.369 5.369 5.342 5.355 89,107 -0.01(-0.13%)
Jun 04, 2008 5.423 5.423 5.352 5.362 103,196 -0.05(-1.00%)
Jun 03, 2008 5.386 5.416 5.369 5.416 311,001 +0.03(+0.50%)
Jun 02, 2008 5.365 5.389 5.362 5.389 94,844 +0.03(+0.50%)
May 30, 2008 5.365 5.382 5.355 5.362 150,178 +0.02(+0.38%)
May 29, 2008 5.406 5.406 5.338 5.342 213,280 -0.05(-0.88%)
May 28, 2008 5.359 5.399 5.352 5.389 200,721 +0.03(+0.63%)
May 27, 2008 5.322 5.355 5.301 5.355 270,289 +0.06(+1.08%)
May 26, 2008 5.335 5.335 5.298 5.298 0 +0.00(+0.00%)
May 23, 2008 5.335 5.335 5.298 5.298 130,235 -0.01(-0.13%)
May 22, 2008 5.322 5.322 5.298 5.305 164,329 +0.01(+0.13%)
May 21, 2008 5.345 5.345 5.288 5.298 248,478 -0.03(-0.51%)
May 20, 2008 5.315 5.338 5.305 5.325 231,650 +0.01(+0.13%)
May 19, 2008 5.348 5.362 5.311 5.318 153,272 -0.03(-0.57%)
May 16, 2008 5.352 5.352 5.328 5.348 68,451 +0.01(+0.19%)
May 15, 2008 5.355 5.355 5.322 5.338 77,368 +0.00(+0.00%)
May 14, 2008 5.355 5.355 5.335 5.338 60,961 -0.02(-0.31%)
May 13, 2008 5.382 5.389 5.315 5.355 150,701 -0.03(-0.56%)
May 12, 2008 5.369 5.389 5.359 5.386 111,562 +0.03(+0.50%)
May 09, 2008 5.348 5.362 5.338 5.359 55,934 -0.01(-0.25%)
May 08, 2008 5.352 5.372 5.338 5.372 116,150 +0.02(+0.31%)
May 07, 2008 5.348 5.355 5.325 5.355 104,612 +0.01(+0.19%)
May 06, 2008 5.332 5.355 5.311 5.345 153,165 +0.01(+0.25%)
May 05, 2008 5.365 5.365 5.308 5.332 115,372 -0.02(-0.31%)
May 02, 2008 5.379 5.379 5.328 5.348 188,251 +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.