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 +0.02 (+0.18%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 20, 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 (%)
Aug 31, 2009 5.143 5.200 5.143 5.200 219,010 +0.06(+1.12%)
Aug 28, 2009 5.139 5.156 5.136 5.143 115,598 -0.01(-0.13%)
Aug 27, 2009 5.099 5.167 5.099 5.150 186,778 +0.02(+0.33%)
Aug 26, 2009 5.190 5.224 5.133 5.133 175,975 -0.08(-1.56%)
Aug 25, 2009 5.146 5.231 5.146 5.214 217,789 +0.05(+1.05%)
Aug 24, 2009 5.173 5.200 5.156 5.160 204,618 +0.01(+0.20%)
Aug 21, 2009 5.122 5.163 5.122 5.150 177,127 +0.03(+0.60%)
Aug 20, 2009 5.122 5.126 5.089 5.119 214,234 +0.01(+0.20%)
Aug 19, 2009 5.072 5.119 5.072 5.109 143,543 +0.01(+0.13%)
Aug 18, 2009 5.031 5.102 5.031 5.102 114,678 +0.15(+2.94%)
Aug 17, 2009 5.014 5.038 4.956 4.956 233,265 -0.12(-2.40%)
Aug 14, 2009 5.095 5.106 5.072 5.078 179,933 -0.02(-0.33%)
Aug 13, 2009 5.231 5.231 5.051 5.095 166,167 +0.03(+0.68%)
Aug 12, 2009 5.038 5.089 5.038 5.061 189,166 +0.01(+0.12%)
Aug 11, 2009 5.038 5.073 5.031 5.055 113,478 -0.00(-0.09%)
Aug 10, 2009 5.065 5.082 5.058 5.059 70,219 -0.03(-0.64%)
Aug 07, 2009 5.061 5.116 5.055 5.092 166,259 +0.05(+0.94%)
Aug 06, 2009 5.041 5.078 5.041 5.044 157,235 +0.00(+0.05%)
Aug 05, 2009 5.024 5.089 5.011 5.042 117,322 -0.02(-0.39%)
Aug 04, 2009 5.068 5.099 5.061 5.061 118,643 -0.04(-0.80%)
Aug 03, 2009 5.075 5.133 5.068 5.102 138,048 +0.04(+0.74%)
Jul 31, 2009 5.004 5.082 5.004 5.064 154,114 +0.03(+0.60%)
Jul 30, 2009 4.970 5.051 4.970 5.034 165,330 +0.07(+1.44%)
Jul 29, 2009 4.994 4.994 4.953 4.963 142,912 -0.03(-0.61%)
Jul 28, 2009 4.932 4.994 4.932 4.994 172,576 +0.02(+0.48%)
Jul 27, 2009 4.990 5.017 4.926 4.970 161,247 -0.05(-1.01%)
Jul 24, 2009 4.960 5.021 4.956 5.021 3,198 +0.04(+0.75%)
Jul 23, 2009 4.936 4.990 4.922 4.983 155,399 +0.08(+1.59%)
Jul 22, 2009 4.885 4.922 4.882 4.905 129,930 -0.00(-0.07%)
Jul 21, 2009 4.943 4.949 4.902 4.909 516,985 -0.00(-0.07%)
Jul 20, 2009 4.905 4.946 4.885 4.912 359,811 +0.03(+0.56%)
Jul 17, 2009 4.926 4.929 4.885 4.885 99,850 -0.03(-0.62%)
Jul 16, 2009 4.895 4.932 4.892 4.916 112,877 +0.02(+0.35%)
Jul 15, 2009 4.878 4.909 4.871 4.899 132,155 +0.01(+0.28%)
Jul 14, 2009 4.902 4.902 4.865 4.885 146,939 +0.00(+0.00%)
Jul 13, 2009 4.892 4.912 4.875 4.885 102,901 +0.01(+0.23%)
Jul 10, 2009 4.885 4.892 4.858 4.874 58,033 -0.00(-0.09%)
Jul 09, 2009 4.885 4.888 4.839 4.878 37,481 +0.03(+0.63%)
Jul 08, 2009 4.844 4.882 4.817 4.848 117,136 +0.01(+0.14%)
Jul 07, 2009 4.824 4.865 4.824 4.841 182,135 -0.03(-0.70%)
Jul 06, 2009 4.821 4.909 4.821 4.875 89,837 -0.03(-0.55%)
Jul 02, 2009 4.895 4.902 4.790 4.902 133,273 +0.00(+0.07%)
Jul 01, 2009 4.858 4.899 4.831 4.899 151,826 +0.02(+0.35%)
Jun 30, 2009 4.861 4.919 4.861 4.882 232,192 -0.02(-0.35%)
Jun 29, 2009 4.861 4.902 4.844 4.899 101,737 +0.01(+0.21%)
Jun 26, 2009 4.882 4.902 4.844 4.888 69,995 +0.02(+0.49%)
Jun 25, 2009 4.841 4.878 4.834 4.865 208,147 +0.06(+1.27%)
Jun 24, 2009 4.753 4.817 4.753 4.804 141,818 +0.03(+0.64%)
Jun 23, 2009 4.793 4.797 4.759 4.773 108,240 +0.01(+0.14%)
Jun 22, 2009 4.800 4.804 4.743 4.766 202,272 -0.05(-1.13%)
Jun 19, 2009 4.776 4.821 4.770 4.821 79,514 +0.01(+0.28%)
Jun 18, 2009 4.770 4.807 4.770 4.807 79,752 +0.03(+0.71%)
Jun 17, 2009 4.810 4.817 4.766 4.773 118,613 -0.02(-0.35%)
Jun 16, 2009 4.814 4.820 4.756 4.790 93,362 +0.01(+0.14%)
Jun 15, 2009 4.793 4.793 4.739 4.783 121,803 -0.05(-1.05%)
Jun 12, 2009 4.827 4.834 4.789 4.834 130,711 +0.02(+0.42%)
Jun 11, 2009 4.766 4.817 4.756 4.814 205,621 +0.05(+1.00%)
Jun 10, 2009 4.756 4.810 4.749 4.766 85,126 -0.01(-0.14%)
Jun 09, 2009 4.756 4.783 4.749 4.773 243,603 +0.00(+0.00%)
Jun 08, 2009 4.773 4.800 4.756 4.773 193,372 -0.05(-1.05%)
Jun 05, 2009 4.807 4.827 4.804 4.824 245,997 +0.03(+0.64%)
Jun 04, 2009 4.787 4.810 4.783 4.793 146,231 +0.00(+0.00%)
Jun 03, 2009 4.800 4.804 4.770 4.793 90,176 -0.02(-0.49%)
Jun 02, 2009 4.763 4.817 4.763 4.817 100,275 +0.01(+0.28%)
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.