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 -0.05 (-0.48%)
Official Closing Price Updated: 4:10 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, 2002 6.669 7.031 6.534 6.901 888,049 +0.22(+3.33%)
Sep 27, 2002 6.736 6.862 6.669 6.679 574,515 -0.08(-1.17%)
Sep 26, 2002 6.416 6.758 6.399 6.758 612,519 +0.37(+5.74%)
Sep 25, 2002 6.241 6.441 6.180 6.391 496,429 +0.15(+2.40%)
Sep 24, 2002 6.196 6.330 6.106 6.241 521,666 +0.05(+0.73%)
Sep 23, 2002 6.147 6.276 6.111 6.196 555,513 +0.05(+0.79%)
Sep 20, 2002 6.214 6.228 6.064 6.147 337,286 -0.03(-0.41%)
Sep 19, 2002 6.273 6.307 6.172 6.172 245,542 -0.12(-1.87%)
Sep 18, 2002 6.238 6.312 6.180 6.290 182,301 +0.05(+0.78%)
Sep 17, 2002 6.382 6.382 6.233 6.241 264,841 -0.18(-2.78%)
Sep 16, 2002 6.500 6.500 6.357 6.420 341,146 -0.04(-0.68%)
Sep 13, 2002 6.382 6.541 6.322 6.463 353,022 +0.11(+1.67%)
Sep 12, 2002 6.366 6.391 6.298 6.357 197,740 -0.04(-0.55%)
Sep 11, 2002 6.541 6.574 6.391 6.393 119,653 -0.11(-1.76%)
Sep 10, 2002 6.398 6.554 6.382 6.507 300,173 +0.12(+1.95%)
Sep 09, 2002 6.357 6.445 6.265 6.382 204,272 +0.03(+0.53%)
Sep 06, 2002 6.315 6.396 6.271 6.349 414,779 +0.08(+1.29%)
Sep 05, 2002 6.377 6.399 6.268 6.268 334,020 -0.11(-1.79%)
Sep 04, 2002 6.283 6.382 6.121 6.382 401,715 +0.10(+1.64%)
Sep 03, 2002 6.399 6.399 6.147 6.280 282,952 -0.15(-2.38%)
Aug 30, 2002 6.425 6.527 6.401 6.433 324,816 -0.00(-0.03%)
Aug 29, 2002 6.497 6.512 6.366 6.435 214,367 -0.07(-1.06%)
Aug 28, 2002 6.702 6.702 6.500 6.504 258,606 -0.20(-2.96%)
Aug 27, 2002 6.770 6.802 6.665 6.702 619,942 -0.03(-0.48%)
Aug 26, 2002 6.635 6.736 6.568 6.734 183,785 +0.12(+1.89%)
Aug 23, 2002 6.670 6.702 6.610 6.610 184,082 -0.07(-0.98%)
Aug 22, 2002 6.623 6.736 6.571 6.675 367,571 +0.08(+1.20%)
Aug 21, 2002 6.593 6.643 6.440 6.596 315,612 +0.00(+0.05%)
Aug 20, 2002 6.670 6.677 6.500 6.593 395,183 -0.05(-0.74%)
Aug 16, 2002 6.608 6.686 6.576 6.642 179,628 +0.04(+0.54%)
Aug 15, 2002 6.601 6.728 6.586 6.606 520,181 +0.01(+0.13%)
Aug 14, 2002 6.298 6.635 6.281 6.598 1,146,062 +0.33(+5.32%)
Aug 13, 2002 6.467 6.477 6.260 6.265 358,070 -0.21(-3.20%)
Aug 12, 2002 6.288 6.512 6.222 6.472 525,822 +0.48(+7.95%)
Aug 07, 2002 5.965 6.019 5.860 5.995 427,249 +0.06(+1.08%)
Aug 06, 2002 5.860 6.046 5.844 5.931 408,544 +0.15(+2.56%)
Aug 05, 2002 5.903 6.036 5.768 5.783 658,243 -0.09(-1.60%)
Aug 02, 2002 5.877 5.945 5.835 5.877 590,548 +0.00(+0.00%)
Aug 01, 2002 5.852 5.970 5.815 5.877 870,235 -0.06(-0.99%)
Jul 31, 2002 6.062 6.121 5.936 5.936 441,798 -0.11(-1.81%)
Jul 30, 2002 6.009 6.105 5.852 6.046 457,237 +0.04(+0.62%)
Jul 29, 2002 5.692 6.010 5.692 6.009 315,018 +0.36(+6.32%)
Jul 26, 2002 5.625 5.800 5.599 5.652 394,589 +0.03(+0.48%)
Jul 25, 2002 5.650 5.769 5.482 5.625 668,635 -0.03(-0.60%)
Jul 24, 2002 5.204 5.667 5.204 5.658 1,477,410 +0.10(+1.82%)
Jul 23, 2002 5.785 5.793 5.490 5.557 699,810 -0.19(-3.23%)
Jul 22, 2002 5.919 5.970 5.628 5.743 611,629 -0.19(-3.13%)
Jul 19, 2002 6.138 6.138 5.911 5.928 268,404 -0.43(-6.75%)
Jul 17, 2002 6.281 6.431 6.206 6.357 497,022 +0.05(+0.80%)
Jul 12, 2002 6.325 6.374 6.222 6.307 320,362 -0.01(-0.13%)
Jul 11, 2002 6.374 6.399 6.273 6.315 507,414 -0.10(-1.57%)
Jul 10, 2002 6.509 6.542 6.382 6.416 310,565 -0.09(-1.42%)
Jul 09, 2002 6.526 6.526 6.509 6.509 684,668 -0.09(-1.43%)
Jul 08, 2002 6.905 6.905 6.603 6.603 423,389 -0.32(-4.60%)
Jul 05, 2002 6.797 6.930 6.797 6.921 135,686 +0.15(+2.16%)
Jul 04, 2002 6.803 6.832 6.675 6.775 529,385 +0.00(+0.00%)
Jul 03, 2002 6.803 6.832 6.675 6.775 529,385 -0.06(-0.91%)
Jul 02, 2002 6.989 7.006 6.829 6.837 202,193 -0.18(-2.57%)
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.