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 )

10.83 -0.02 (-0.18%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Aug 31, 2009 5.106 5.163 5.106 5.163 220,590 +0.06(+1.12%)
Aug 28, 2009 5.103 5.119 5.099 5.106 116,432 -0.01(-0.13%)
Aug 27, 2009 5.062 5.130 5.062 5.113 188,126 +0.02(+0.33%)
Aug 26, 2009 5.153 5.187 5.096 5.096 177,244 -0.08(-1.56%)
Aug 25, 2009 5.109 5.194 5.109 5.177 219,361 +0.05(+1.05%)
Aug 24, 2009 5.136 5.163 5.119 5.123 206,095 +0.01(+0.20%)
Aug 21, 2009 5.086 5.126 5.086 5.113 178,405 +0.03(+0.60%)
Aug 20, 2009 5.086 5.089 5.052 5.082 215,780 +0.01(+0.20%)
Aug 19, 2009 5.035 5.082 5.035 5.072 144,579 +0.01(+0.13%)
Aug 18, 2009 4.995 5.066 4.995 5.066 115,505 +0.14(+2.94%)
Aug 17, 2009 4.978 5.002 4.921 4.921 234,948 -0.12(-2.40%)
Aug 14, 2009 5.059 5.069 5.035 5.042 181,232 -0.02(-0.33%)
Aug 13, 2009 5.194 5.194 5.015 5.059 167,366 +0.03(+0.68%)
Aug 12, 2009 5.002 5.052 5.002 5.024 190,531 +0.01(+0.12%)
Aug 11, 2009 5.002 5.036 4.995 5.018 114,297 -0.00(-0.09%)
Aug 10, 2009 5.029 5.045 5.022 5.023 70,726 -0.03(-0.64%)
Aug 07, 2009 5.025 5.079 5.018 5.055 167,458 +0.05(+0.94%)
Aug 06, 2009 5.005 5.042 5.005 5.008 158,370 +0.00(+0.05%)
Aug 05, 2009 4.988 5.052 4.975 5.006 118,169 -0.02(-0.39%)
Aug 04, 2009 5.032 5.062 5.025 5.025 119,499 -0.04(-0.80%)
Aug 03, 2009 5.039 5.096 5.032 5.066 139,044 +0.04(+0.74%)
Jul 31, 2009 4.968 5.045 4.968 5.028 155,226 +0.03(+0.60%)
Jul 30, 2009 4.934 5.015 4.934 4.998 166,523 +0.07(+1.44%)
Jul 29, 2009 4.958 4.958 4.917 4.927 143,943 -0.03(-0.61%)
Jul 28, 2009 4.897 4.958 4.897 4.958 173,821 +0.02(+0.48%)
Jul 27, 2009 4.954 4.981 4.890 4.934 162,411 -0.05(-1.01%)
Jul 24, 2009 4.924 4.985 4.921 4.985 3,221 +0.04(+0.75%)
Jul 23, 2009 4.901 4.954 4.887 4.948 156,520 +0.08(+1.59%)
Jul 22, 2009 4.850 4.887 4.847 4.870 130,867 -0.00(-0.07%)
Jul 21, 2009 4.907 4.914 4.867 4.874 520,716 -0.00(-0.07%)
Jul 20, 2009 4.870 4.911 4.850 4.877 362,408 +0.03(+0.56%)
Jul 17, 2009 4.890 4.894 4.850 4.850 100,571 -0.03(-0.62%)
Jul 16, 2009 4.860 4.897 4.857 4.880 113,691 +0.02(+0.35%)
Jul 15, 2009 4.843 4.874 4.837 4.863 133,109 +0.01(+0.28%)
Jul 14, 2009 4.867 4.867 4.830 4.850 147,999 +0.00(+0.00%)
Jul 13, 2009 4.857 4.877 4.840 4.850 103,644 +0.01(+0.23%)
Jul 10, 2009 4.850 4.857 4.823 4.839 58,452 -0.00(-0.09%)
Jul 09, 2009 4.850 4.853 4.804 4.843 37,751 +0.03(+0.63%)
Jul 08, 2009 4.810 4.847 4.783 4.813 117,982 +0.01(+0.14%)
Jul 07, 2009 4.789 4.830 4.789 4.806 183,450 -0.03(-0.70%)
Jul 06, 2009 4.786 4.874 4.786 4.840 90,485 -0.03(-0.55%)
Jul 02, 2009 4.860 4.867 4.756 4.867 134,234 +0.00(+0.07%)
Jul 01, 2009 4.823 4.863 4.796 4.863 152,922 +0.02(+0.35%)
Jun 30, 2009 4.826 4.884 4.826 4.847 233,867 -0.02(-0.35%)
Jun 29, 2009 4.826 4.867 4.810 4.863 102,471 +0.01(+0.21%)
Jun 26, 2009 4.847 4.867 4.810 4.853 70,500 +0.02(+0.49%)
Jun 25, 2009 4.806 4.843 4.799 4.830 209,649 +0.06(+1.27%)
Jun 24, 2009 4.719 4.783 4.719 4.769 142,842 +0.03(+0.64%)
Jun 23, 2009 4.759 4.762 4.725 4.739 109,021 +0.01(+0.14%)
Jun 22, 2009 4.766 4.769 4.709 4.732 203,731 -0.05(-1.13%)
Jun 19, 2009 4.742 4.786 4.735 4.786 80,087 +0.01(+0.28%)
Jun 18, 2009 4.735 4.773 4.735 4.773 80,328 +0.03(+0.71%)
Jun 17, 2009 4.776 4.783 4.732 4.739 119,469 -0.02(-0.35%)
Jun 16, 2009 4.779 4.786 4.722 4.756 94,036 +0.01(+0.14%)
Jun 15, 2009 4.759 4.759 4.705 4.749 122,682 -0.05(-1.05%)
Jun 12, 2009 4.793 4.799 4.754 4.799 131,654 +0.02(+0.42%)
Jun 11, 2009 4.732 4.783 4.722 4.779 207,104 +0.05(+1.00%)
Jun 10, 2009 4.722 4.776 4.715 4.732 85,740 -0.01(-0.14%)
Jun 09, 2009 4.722 4.749 4.715 4.739 245,361 +0.00(+0.00%)
Jun 08, 2009 4.739 4.766 4.722 4.739 194,768 -0.05(-1.05%)
Jun 05, 2009 4.773 4.793 4.769 4.789 247,772 +0.03(+0.64%)
Jun 04, 2009 4.752 4.776 4.749 4.759 147,286 +0.00(+0.00%)
Jun 03, 2009 4.766 4.769 4.735 4.759 90,826 -0.02(-0.49%)
Jun 02, 2009 4.729 4.783 4.729 4.783 100,998 +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.