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 (%)
Sep 30, 2005 5.654 5.671 5.614 5.671 107,197 +0.05(+0.84%)
Sep 29, 2005 5.637 5.668 5.624 5.624 85,520 -0.01(-0.24%)
Sep 28, 2005 5.631 5.644 5.607 5.637 190,935 +0.04(+0.72%)
Sep 27, 2005 5.648 5.674 5.597 5.597 216,472 -0.07(-1.25%)
Sep 26, 2005 5.688 5.695 5.624 5.668 237,852 -0.01(-0.24%)
Sep 23, 2005 5.681 5.681 5.614 5.681 171,337 +0.02(+0.42%)
Sep 22, 2005 5.708 5.722 5.648 5.658 162,725 -0.04(-0.65%)
Sep 21, 2005 5.715 5.725 5.661 5.695 168,961 -0.06(-1.00%)
Sep 20, 2005 5.708 5.755 5.705 5.752 143,721 +0.05(+0.83%)
Sep 19, 2005 5.701 5.725 5.681 5.705 131,546 -0.00(-0.06%)
Sep 16, 2005 5.691 5.708 5.708 5.708 232,804 -0.00(-0.06%)
Sep 15, 2005 5.715 5.738 5.698 5.712 171,931 -0.01(-0.24%)
Sep 14, 2005 5.712 5.732 5.701 5.725 194,795 +0.01(+0.18%)
Sep 13, 2005 5.715 5.742 5.705 5.715 134,812 -0.02(-0.41%)
Sep 12, 2005 5.705 5.745 5.698 5.738 171,337 +0.04(+0.77%)
Sep 09, 2005 5.695 5.725 5.691 5.695 130,952 -0.01(-0.18%)
Sep 08, 2005 5.688 5.715 5.681 5.705 225,084 +0.01(+0.24%)
Sep 07, 2005 5.698 5.722 5.681 5.691 236,071 -0.03(-0.47%)
Sep 06, 2005 5.695 5.738 5.685 5.718 148,472 +0.01(+0.18%)
Sep 02, 2005 5.708 5.732 5.681 5.708 148,769 +0.01(+0.24%)
Sep 01, 2005 5.685 5.712 5.637 5.695 277,643 +0.02(+0.36%)
Aug 31, 2005 5.661 5.688 5.654 5.674 195,983 +0.05(+0.84%)
Aug 30, 2005 5.637 5.664 5.610 5.627 271,407 +0.00(+0.00%)
Aug 29, 2005 5.637 5.654 5.617 5.627 241,416 -0.02(-0.30%)
Aug 26, 2005 5.664 5.664 5.634 5.644 168,961 -0.00(-0.06%)
Aug 25, 2005 5.674 5.708 5.641 5.648 258,935 -0.04(-0.77%)
Aug 24, 2005 5.701 5.752 5.674 5.691 212,315 -0.02(-0.35%)
Aug 23, 2005 5.749 5.759 5.691 5.712 441,853 -0.06(-1.11%)
Aug 22, 2005 5.759 5.782 5.749 5.775 148,769 -0.03(-0.52%)
Aug 19, 2005 5.789 5.806 5.765 5.806 153,520 +0.02(+0.29%)
Aug 18, 2005 5.789 5.799 5.759 5.789 110,760 +0.00(+0.00%)
Aug 17, 2005 5.796 5.819 5.759 5.789 200,140 -0.03(-0.52%)
Aug 16, 2005 5.796 5.836 5.792 5.819 119,668 +0.01(+0.12%)
Aug 15, 2005 5.813 5.839 5.779 5.813 141,939 +0.00(+0.00%)
Aug 12, 2005 5.809 5.856 5.799 5.813 103,930 +0.01(+0.12%)
Aug 11, 2005 5.809 5.833 5.765 5.806 164,210 +0.00(+0.00%)
Aug 10, 2005 5.806 5.833 5.772 5.806 150,848 -0.02(-0.29%)
Aug 09, 2005 5.826 5.870 5.765 5.823 167,179 -0.02(-0.29%)
Aug 08, 2005 5.877 5.890 5.836 5.839 141,642 -0.04(-0.63%)
Aug 05, 2005 5.910 5.927 5.877 5.877 54,340 -0.05(-0.85%)
Aug 04, 2005 5.893 5.961 5.893 5.927 75,424 +0.01(+0.23%)
Aug 03, 2005 5.846 5.920 5.819 5.914 239,337 +0.08(+1.33%)
Aug 02, 2005 5.860 5.907 5.816 5.836 274,080 -0.01(-0.17%)
Aug 01, 2005 5.826 5.900 5.819 5.846 241,713 +0.00(+0.00%)
Jul 29, 2005 5.843 5.860 5.816 5.846 150,848 -0.01(-0.23%)
Jul 28, 2005 5.873 5.897 5.843 5.860 59,388 +0.00(+0.00%)
Jul 27, 2005 5.826 5.873 5.823 5.860 144,018 +0.02(+0.40%)
Jul 26, 2005 5.816 5.893 5.816 5.836 220,333 -0.03(-0.57%)
Jul 25, 2005 5.863 5.890 5.836 5.870 148,769 +0.02(+0.35%)
Jul 22, 2005 5.877 5.890 5.833 5.850 108,681 -0.00(-0.06%)
Jul 21, 2005 5.843 5.890 5.833 5.853 227,756 -0.06(-0.97%)
Jul 20, 2005 6.001 6.001 5.877 5.910 231,320 -0.08(-1.40%)
Jul 19, 2005 5.941 6.028 5.941 5.994 141,048 +0.07(+1.14%)
Jul 18, 2005 5.967 5.967 5.897 5.927 134,516 -0.02(-0.40%)
Jul 15, 2005 5.924 5.984 5.903 5.951 81,065 +0.01(+0.17%)
Jul 14, 2005 5.927 5.964 5.893 5.941 152,332 +0.03(+0.51%)
Jul 13, 2005 5.920 5.961 5.893 5.910 184,699 -0.02(-0.34%)
Jul 12, 2005 5.907 5.954 5.907 5.930 94,725 +0.02(+0.34%)
Jul 11, 2005 5.937 5.941 5.900 5.910 45,135 -0.01(-0.11%)
Jul 08, 2005 5.927 5.941 5.893 5.917 118,184 +0.01(+0.11%)
Jul 07, 2005 5.900 5.961 5.897 5.910 140,454 -0.02(-0.28%)
Jul 06, 2005 5.927 5.957 5.870 5.927 113,432 +0.02(+0.28%)
Jul 05, 2005 5.910 5.941 5.893 5.910 132,734 +0.01(+0.23%)
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.