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, 2008 5.008 5.010 4.975 5.005 142,842 +0.01(+0.20%)
Aug 28, 2008 5.002 5.018 4.951 4.995 232,098 +0.01(+0.20%)
Aug 27, 2008 4.998 4.998 4.931 4.985 134,890 +0.00(+0.00%)
Aug 26, 2008 4.961 4.985 4.927 4.985 133,162 +0.02(+0.48%)
Aug 25, 2008 4.991 5.005 4.940 4.961 144,997 -0.04(-0.87%)
Aug 22, 2008 4.927 5.005 4.927 5.005 96,453 +0.04(+0.88%)
Aug 21, 2008 4.941 4.969 4.921 4.961 91,984 +0.01(+0.20%)
Aug 20, 2008 4.958 4.975 4.941 4.951 82,849 -0.04(-0.88%)
Aug 19, 2008 5.005 5.008 4.961 4.995 119,885 -0.01(-0.27%)
Aug 18, 2008 4.995 5.012 4.988 5.008 90,239 -0.00(-0.07%)
Aug 15, 2008 4.998 5.012 4.991 5.012 0 +0.02(+0.40%)
Aug 14, 2008 4.978 4.993 4.964 4.991 73,235 +0.02(+0.50%)
Aug 13, 2008 5.015 5.015 4.958 4.967 116,304 -0.04(-0.76%)
Aug 12, 2008 5.035 5.035 4.985 5.005 44,770 -0.02(-0.34%)
Aug 11, 2008 5.052 5.052 5.022 5.022 109,428 -0.04(-0.73%)
Aug 08, 2008 5.042 5.059 5.014 5.059 155,134 +0.05(+0.94%)
Aug 07, 2008 5.015 5.026 4.995 5.012 144,198 -0.02(-0.47%)
Aug 06, 2008 5.032 5.042 5.008 5.035 342,046 -0.01(-0.27%)
Aug 05, 2008 5.055 5.055 4.998 5.049 102,807 +0.03(+0.67%)
Aug 04, 2008 5.055 5.055 5.002 5.015 72,590 -0.03(-0.60%)
Aug 01, 2008 5.042 5.052 4.998 5.045 81,103 +0.03(+0.60%)
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%)
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.