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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2003 9.466 9.473 9.330 9.409 583,125 -0.06(-0.60%)
Aug 28, 2003 9.262 9.548 9.191 9.466 862,812 +0.24(+2.57%)
Aug 27, 2003 9.127 9.281 9.127 9.228 434,672 +0.12(+1.29%)
Aug 26, 2003 9.198 9.212 8.983 9.111 377,369 -0.09(-0.95%)
Aug 25, 2003 9.218 9.244 9.144 9.198 263,950 +0.01(+0.06%)
Aug 22, 2003 9.385 9.412 9.191 9.193 355,101 -0.15(-1.60%)
Aug 21, 2003 9.249 9.395 9.245 9.343 521,666 +0.09(+1.02%)
Aug 20, 2003 9.203 9.304 9.161 9.249 429,624 +0.05(+0.49%)
Aug 19, 2003 9.220 9.240 9.138 9.203 330,754 -0.01(-0.11%)
Aug 18, 2003 9.102 9.227 9.094 9.213 460,206 +0.12(+1.31%)
Aug 15, 2003 9.092 9.153 9.092 9.094 123,810 +0.00(+0.02%)
Aug 14, 2003 9.136 9.185 8.981 9.092 427,249 -0.03(-0.30%)
Aug 13, 2003 9.052 9.144 8.984 9.119 541,262 +0.09(+0.97%)
Aug 12, 2003 8.967 9.042 8.947 9.031 700,107 +0.07(+0.73%)
Aug 11, 2003 8.994 9.085 8.917 8.966 430,218 +0.01(+0.15%)
Aug 08, 2003 8.866 9.077 8.858 8.952 760,676 +0.09(+0.97%)
Aug 07, 2003 8.614 8.909 8.612 8.866 903,785 +0.28(+3.26%)
Aug 06, 2003 8.376 8.589 8.361 8.587 992,858 +0.23(+2.72%)
Aug 05, 2003 8.358 8.415 8.336 8.360 673,385 +0.00(+0.02%)
Aug 04, 2003 8.457 8.457 8.294 8.358 1,202,474 -0.11(-1.27%)
Aug 01, 2003 8.358 8.506 8.334 8.466 713,468 +0.09(+1.09%)
Jul 31, 2003 8.351 8.459 8.338 8.375 779,381 +0.03(+0.30%)
Jul 30, 2003 8.321 8.351 8.247 8.349 1,243,150 +0.03(+0.34%)
Jul 29, 2003 8.403 8.417 8.277 8.321 677,245 -0.04(-0.52%)
Jul 28, 2003 8.395 8.403 8.285 8.365 381,525 -0.06(-0.66%)
Jul 25, 2003 8.462 8.462 8.302 8.420 518,993 +0.00(+0.00%)
Jul 24, 2003 8.499 8.671 8.420 8.420 466,144 -0.06(-0.73%)
Jul 23, 2003 8.509 8.538 8.412 8.482 535,323 -0.03(-0.32%)
Jul 22, 2003 8.533 8.585 8.457 8.509 328,379 -0.04(-0.47%)
Jul 21, 2003 8.597 8.656 8.531 8.550 1,567,670 -0.09(-1.03%)
Jul 18, 2003 8.639 8.700 8.600 8.639 513,649 +0.03(+0.29%)
Jul 17, 2003 8.471 8.621 8.471 8.614 420,717 +0.11(+1.29%)
Jul 16, 2003 8.605 8.631 8.437 8.504 741,674 -0.08(-0.98%)
Jul 15, 2003 8.774 8.786 8.550 8.589 645,476 -0.18(-2.04%)
Jul 14, 2003 8.925 8.962 8.730 8.767 550,466 -0.16(-1.77%)
Jul 11, 2003 8.841 8.947 8.818 8.925 579,859 +0.06(+0.66%)
Jul 10, 2003 8.993 8.993 8.723 8.866 2,221,460 -0.15(-1.63%)
Jul 09, 2003 8.673 9.072 8.521 9.013 2,098,540 +0.58(+6.83%)
Jul 08, 2003 8.695 8.695 8.346 8.437 2,899,893 -0.26(-2.96%)
Jul 07, 2003 9.055 9.055 8.622 8.695 1,409,419 -0.37(-4.03%)
Jul 03, 2003 9.003 9.070 8.993 9.060 405,872 +0.05(+0.56%)
Jul 02, 2003 9.060 9.153 9.004 9.010 748,503 -0.06(-0.71%)
Jul 01, 2003 9.136 9.144 9.010 9.074 495,835 -0.07(-0.79%)
Jun 30, 2003 9.304 9.328 9.144 9.146 524,338 -0.15(-1.61%)
Jun 27, 2003 9.203 9.363 9.195 9.296 318,284 +0.12(+1.28%)
Jun 26, 2003 9.363 9.415 9.158 9.178 813,229 -0.18(-1.96%)
Jun 25, 2003 9.178 9.382 9.134 9.362 705,748 +0.21(+2.28%)
Jun 24, 2003 9.063 9.176 9.003 9.153 497,616 +0.09(+0.97%)
Jun 23, 2003 9.085 9.094 8.989 9.065 483,068 -0.03(-0.31%)
Jun 20, 2003 9.245 9.279 9.068 9.094 410,622 -0.12(-1.30%)
Jun 19, 2003 9.060 9.254 9.043 9.213 792,742 +0.16(+1.75%)
Jun 18, 2003 9.104 9.146 8.993 9.055 584,907 -0.09(-0.99%)
Jun 17, 2003 9.355 9.355 9.099 9.146 470,004 -0.14(-1.52%)
Jun 16, 2003 9.308 9.318 9.212 9.287 1,171,893 -0.06(-0.67%)
Jun 13, 2003 9.432 9.432 9.225 9.350 1,612,503 -0.08(-0.86%)
Jun 12, 2003 9.557 9.599 9.380 9.431 1,428,421 -0.15(-1.56%)
Jun 11, 2003 9.444 9.594 9.444 9.580 564,123 +0.14(+1.44%)
Jun 10, 2003 9.289 9.483 9.289 9.444 646,367 +0.17(+1.78%)
Jun 09, 2003 9.363 9.417 9.279 9.279 346,787 -0.13(-1.43%)
Jun 06, 2003 9.473 9.565 9.414 9.414 638,647 +0.00(+0.00%)
Jun 05, 2003 9.432 9.452 9.308 9.414 454,565 -0.02(-0.18%)
Jun 04, 2003 9.313 9.489 9.313 9.431 827,183 +0.18(+1.99%)
Jun 03, 2003 9.089 9.277 9.089 9.247 639,835 +0.18(+2.03%)
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.