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 )

10.80 -0.05 (-0.46%)
Streaming Delayed Price Updated: 1:48 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 30, 2010 5.987 5.987 5.806 5.987 117,025 +0.01(+0.23%)
Jul 29, 2010 5.952 5.987 5.949 5.973 78,822 +0.02(+0.35%)
Jul 28, 2010 5.973 5.984 5.952 5.952 189,213 -0.01(-0.23%)
Jul 27, 2010 5.945 5.970 5.940 5.966 121,437 +0.01(+0.12%)
Jul 26, 2010 5.945 5.959 5.921 5.959 136,546 +0.01(+0.24%)
Jul 23, 2010 5.896 5.945 5.896 5.945 86,658 +0.02(+0.41%)
Jul 22, 2010 5.973 5.973 5.872 5.921 167,025 +0.02(+0.30%)
Jul 21, 2010 5.900 5.903 5.872 5.903 101,436 +0.02(+0.42%)
Jul 20, 2010 5.820 5.879 5.816 5.879 94,808 +0.03(+0.54%)
Jul 19, 2010 5.816 5.848 5.813 5.847 267,907 +0.02(+0.41%)
Jul 16, 2010 5.823 5.830 5.802 5.823 121,923 +0.01(+0.12%)
Jul 15, 2010 5.820 5.823 5.785 5.816 187,337 -0.01(-0.12%)
Jul 14, 2010 5.844 5.848 5.820 5.823 98,650 -0.05(-0.77%)
Jul 13, 2010 5.882 5.886 5.865 5.869 136,785 -0.01(-0.12%)
Jul 12, 2010 5.872 5.893 5.858 5.875 135,925 -0.02(-0.35%)
Jul 09, 2010 5.896 5.896 5.858 5.896 82,735 +0.01(+0.24%)
Jul 08, 2010 5.841 5.882 5.841 5.882 94,626 +0.03(+0.53%)
Jul 07, 2010 5.830 5.858 5.813 5.851 120,519 +0.03(+0.48%)
Jul 06, 2010 5.851 5.872 5.809 5.823 131,645 -0.01(-0.24%)
Jul 02, 2010 5.837 5.837 5.747 5.837 126,232 +0.06(+1.02%)
Jul 01, 2010 5.802 5.830 5.712 5.778 391,203 -0.03(-0.60%)
Jun 30, 2010 5.858 5.858 5.792 5.813 172,329 -0.02(-0.39%)
Jun 29, 2010 5.945 5.948 5.834 5.835 305,594 -0.09(-1.55%)
Jun 25, 2010 5.928 5.952 5.907 5.928 125,314 -0.03(-0.53%)
Jun 24, 2010 5.962 5.962 5.910 5.959 183,112 -0.00(-0.06%)
Jun 23, 2010 5.955 5.962 5.942 5.962 114,462 +0.00(+0.06%)
Jun 22, 2010 5.952 5.959 5.928 5.959 119,139 +0.00(+0.06%)
Jun 21, 2010 5.955 5.962 5.917 5.955 159,632 +0.01(+0.23%)
Jun 18, 2010 5.942 5.942 5.914 5.942 112,928 +0.01(+0.18%)
Jun 17, 2010 5.907 5.948 5.907 5.931 159,724 +0.02(+0.29%)
Jun 16, 2010 5.942 5.944 5.900 5.914 215,637 -0.03(-0.58%)
Jun 15, 2010 5.942 5.948 5.935 5.948 152,857 +0.00(+0.06%)
Jun 14, 2010 5.931 5.945 5.928 5.945 166,716 +0.01(+0.17%)
Jun 11, 2010 5.931 5.945 5.900 5.935 156,442 +0.00(+0.00%)
Jun 10, 2010 5.942 5.948 5.931 5.935 160,779 +0.00(+0.00%)
Jun 09, 2010 5.931 5.946 5.924 5.935 168,506 +0.01(+0.18%)
Jun 08, 2010 5.879 5.924 5.879 5.924 107,902 +0.03(+0.59%)
Jun 07, 2010 5.917 5.931 5.890 5.890 113,390 -0.00(-0.06%)
Jun 04, 2010 5.893 5.934 5.865 5.893 99,395 +0.01(+0.12%)
Jun 03, 2010 5.914 5.931 5.879 5.886 158,952 -0.02(-0.29%)
Jun 02, 2010 5.852 5.914 5.852 5.903 134,577 +0.02(+0.41%)
Jun 01, 2010 5.824 5.879 5.824 5.879 102,981 +0.07(+1.13%)
May 28, 2010 5.814 5.966 5.814 5.814 113,194 -0.10(-1.70%)
May 27, 2010 5.897 5.921 5.879 5.914 135,765 +0.03(+0.47%)
May 26, 2010 5.897 5.914 5.845 5.886 155,439 +0.03(+0.53%)
May 25, 2010 5.852 5.876 5.734 5.855 228,664 -0.05(-0.82%)
May 24, 2010 5.900 5.910 5.848 5.903 211,054 -0.01(-0.18%)
May 21, 2010 5.793 5.914 5.786 5.914 238,498 +0.06(+1.00%)
May 20, 2010 5.807 5.862 5.706 5.855 237,590 -0.08(-1.28%)
May 19, 2010 5.976 5.976 5.886 5.931 266,242 -0.03(-0.52%)
May 18, 2010 5.986 5.986 5.962 5.962 392,029 -0.02(-0.29%)
May 17, 2010 5.997 6.000 5.924 5.979 294,282 -0.02(-0.34%)
May 14, 2010 6.000 6.004 5.924 6.000 475,047 +0.01(+0.23%)
May 13, 2010 5.986 6.004 5.959 5.986 399,786 +0.01(+0.17%)
May 12, 2010 5.918 6.004 5.880 5.976 294,695 +0.04(+0.70%)
May 11, 2010 5.831 5.945 5.831 5.935 454,820 +0.03(+0.52%)
May 10, 2010 5.813 5.942 5.813 5.904 388,820 +0.27(+4.76%)
May 07, 2010 5.663 5.684 5.494 5.635 264,428 +0.01(+0.12%)
May 06, 2010 5.845 5.845 5.346 5.629 573,782 -0.23(-3.93%)
May 05, 2010 5.976 6.021 5.852 5.859 372,999 -0.16(-2.69%)
May 04, 2010 6.004 6.041 5.983 6.021 268,271 -0.03(-0.57%)
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.