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 )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Sep 30, 2008 4.129 4.200 4.062 4.183 283,418 +0.17(+4.19%)
Sep 29, 2008 4.432 4.439 4.008 4.015 471,658 -0.47(-10.51%)
Sep 26, 2008 4.523 4.528 4.389 4.486 0 -0.07(-1.48%)
Sep 25, 2008 4.483 4.567 4.463 4.554 163,601 +0.08(+1.81%)
Sep 24, 2008 4.446 4.490 4.446 4.473 207,018 +0.02(+0.45%)
Sep 23, 2008 4.544 4.544 4.419 4.453 130,478 -0.08(-1.71%)
Sep 22, 2008 4.530 4.533 4.459 4.530 167,396 -0.05(-1.03%)
Sep 19, 2008 4.378 4.655 4.365 4.577 0 +0.28(+6.59%)
Sep 18, 2008 4.378 4.378 4.163 4.294 433,006 -0.07(-1.62%)
Sep 17, 2008 4.621 4.628 4.314 4.365 426,845 -0.36(-7.56%)
Sep 16, 2008 4.752 4.759 4.682 4.722 274,707 -0.11(-2.30%)
Sep 15, 2008 4.934 4.934 4.796 4.833 489,178 -0.13(-2.71%)
Sep 12, 2008 4.951 4.975 4.931 4.968 131,402 -0.01(-0.14%)
Sep 11, 2008 4.988 4.988 4.944 4.975 166,202 -0.03(-0.67%)
Sep 10, 2008 5.062 5.062 4.958 5.008 97,115 -0.04(-0.87%)
Sep 09, 2008 5.059 5.060 4.975 5.052 140,060 +0.01(+0.13%)
Sep 08, 2008 5.042 5.079 5.014 5.045 102,908 +0.03(+0.60%)
Sep 05, 2008 4.978 5.015 4.954 5.015 0 +0.01(+0.13%)
Sep 04, 2008 5.025 5.025 4.991 5.008 92,394 -0.04(-0.87%)
Sep 03, 2008 5.039 5.052 5.018 5.052 143,913 +0.02(+0.47%)
Sep 02, 2008 5.042 5.042 5.015 5.029 75,957 +0.02(+0.47%)
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%)
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.