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 31, 2007 5.726 5.743 5.668 5.726 117,872 +0.08(+1.49%)
Aug 30, 2007 5.746 5.746 5.641 5.641 156,173 -0.13(-2.22%)
Aug 29, 2007 5.800 5.800 5.739 5.769 159,142 +0.07(+1.18%)
Aug 28, 2007 5.709 5.709 5.662 5.702 130,045 +0.03(+0.53%)
Aug 27, 2007 5.689 5.732 5.611 5.672 139,843 -0.03(-0.59%)
Aug 24, 2007 5.716 5.773 5.675 5.705 113,715 -0.01(-0.18%)
Aug 23, 2007 5.800 5.840 5.699 5.716 96,197 -0.02(-0.29%)
Aug 22, 2007 5.729 5.796 5.695 5.732 191,802 -0.01(-0.12%)
Aug 21, 2007 5.658 5.739 5.604 5.739 223,274 +0.08(+1.43%)
Aug 20, 2007 5.540 5.712 5.466 5.658 230,993 +0.17(+3.07%)
Aug 17, 2007 5.402 5.490 5.177 5.490 464,066 +0.19(+3.56%)
Aug 16, 2007 5.281 5.301 4.917 5.301 744,049 -0.07(-1.32%)
Aug 15, 2007 5.621 5.631 5.338 5.372 452,486 -0.24(-4.20%)
Aug 14, 2007 5.658 5.689 5.598 5.608 274,342 -0.06(-1.13%)
Aug 13, 2007 5.689 5.705 5.648 5.672 81,352 -0.00(-0.06%)
Aug 10, 2007 5.682 5.682 5.615 5.675 224,165 -0.01(-0.18%)
Aug 09, 2007 5.658 5.726 5.631 5.685 164,189 -0.03(-0.47%)
Aug 08, 2007 5.672 5.726 5.665 5.712 168,049 +0.06(+1.01%)
Aug 07, 2007 5.662 5.668 5.567 5.655 177,550 -0.02(-0.39%)
Aug 06, 2007 5.773 5.773 5.641 5.677 254,449 -0.03(-0.56%)
Aug 03, 2007 5.723 5.746 5.708 5.709 106,292 -0.02(-0.41%)
Aug 02, 2007 5.776 5.780 5.702 5.732 113,418 -0.01(-0.18%)
Aug 01, 2007 5.759 5.763 5.699 5.743 146,078 -0.03(-0.47%)
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%)
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.