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: 6:30 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 29, 2006 5.948 5.961 5.864 5.887 187,942 -0.06(-1.02%)
Sep 28, 2006 5.904 5.951 5.881 5.948 225,055 +0.04(+0.74%)
Sep 27, 2006 5.860 5.904 5.860 5.904 218,820 +0.04(+0.63%)
Sep 26, 2006 5.844 5.894 5.820 5.867 266,919 +0.04(+0.69%)
Sep 25, 2006 5.783 5.830 5.763 5.827 203,381 +0.04(+0.76%)
Sep 22, 2006 5.749 5.786 5.749 5.783 254,152 +0.00(+0.06%)
Sep 21, 2006 5.786 5.790 5.746 5.780 190,911 -0.01(-0.12%)
Sep 20, 2006 5.786 5.799 5.753 5.786 135,983 -0.04(-0.69%)
Sep 19, 2006 5.796 5.827 5.796 5.827 203,975 +0.01(+0.12%)
Sep 18, 2006 5.803 5.820 5.796 5.820 183,488 +0.03(+0.52%)
Sep 15, 2006 5.820 5.820 5.786 5.790 243,167 -0.03(-0.46%)
Sep 14, 2006 5.817 5.823 5.807 5.817 142,515 +0.00(+0.00%)
Sep 13, 2006 5.796 5.817 5.780 5.817 190,911 +0.02(+0.29%)
Sep 12, 2006 5.783 5.800 5.769 5.800 181,113 +0.01(+0.17%)
Sep 11, 2006 5.783 5.793 5.763 5.790 127,373 +0.01(+0.12%)
Sep 08, 2006 5.776 5.793 5.773 5.783 148,750 +0.00(+0.00%)
Sep 07, 2006 5.786 5.790 5.769 5.783 107,480 -0.01(-0.12%)
Sep 06, 2006 5.786 5.803 5.769 5.790 196,255 +0.00(+0.00%)
Sep 05, 2006 5.800 5.803 5.769 5.790 278,795 -0.01(-0.17%)
Sep 01, 2006 5.810 5.813 5.786 5.800 224,165 -0.01(-0.17%)
Aug 31, 2006 5.780 5.810 5.780 5.810 232,181 +0.01(+0.23%)
Aug 30, 2006 5.793 5.810 5.769 5.796 211,991 +0.00(+0.00%)
Aug 29, 2006 5.790 5.796 5.776 5.796 179,035 -0.00(-0.06%)
Aug 28, 2006 5.823 5.823 5.783 5.800 174,581 -0.03(-0.52%)
Aug 25, 2006 5.827 5.837 5.817 5.830 178,441 -0.01(-0.12%)
Aug 24, 2006 5.837 5.840 5.813 5.837 100,651 +0.02(+0.41%)
Aug 23, 2006 5.840 5.844 5.796 5.813 170,721 -0.02(-0.29%)
Aug 22, 2006 5.840 5.840 5.803 5.830 172,503 -0.05(-0.80%)
Aug 21, 2006 5.850 5.881 5.830 5.877 201,896 +0.04(+0.69%)
Aug 18, 2006 5.813 5.837 5.803 5.837 253,261 +0.03(+0.52%)
Aug 17, 2006 5.783 5.817 5.783 5.807 165,971 -0.01(-0.17%)
Aug 16, 2006 5.817 5.823 5.776 5.817 184,676 +0.04(+0.64%)
Aug 15, 2006 5.807 5.820 5.759 5.780 227,430 -0.02(-0.35%)
Aug 14, 2006 5.803 5.813 5.780 5.800 140,734 +0.00(+0.00%)
Aug 11, 2006 5.780 5.803 5.776 5.800 134,202 +0.02(+0.35%)
Aug 10, 2006 5.793 5.810 5.769 5.780 164,486 -0.01(-0.17%)
Aug 09, 2006 5.783 5.796 5.759 5.790 104,808 +0.01(+0.23%)
Aug 08, 2006 5.763 5.790 5.743 5.776 116,090 +0.00(+0.00%)
Aug 07, 2006 5.793 5.803 5.773 5.776 214,663 -0.02(-0.29%)
Aug 04, 2006 5.749 5.810 5.749 5.793 158,251 +0.03(+0.47%)
Aug 03, 2006 5.759 5.773 5.743 5.766 166,861 +0.02(+0.35%)
Aug 02, 2006 5.736 5.763 5.729 5.746 228,024 +0.02(+0.35%)
Aug 01, 2006 5.736 5.739 5.712 5.726 87,290 +0.00(+0.06%)
Jul 31, 2006 5.753 5.756 5.719 5.722 105,402 -0.02(-0.35%)
Jul 28, 2006 5.722 5.743 5.712 5.743 225,055 +0.03(+0.53%)
Jul 27, 2006 5.719 5.736 5.668 5.712 120,544 -0.01(-0.18%)
Jul 26, 2006 5.719 5.726 5.692 5.722 143,406 +0.01(+0.18%)
Jul 25, 2006 5.719 5.722 5.679 5.712 111,043 +0.00(+0.06%)
Jul 24, 2006 5.679 5.709 5.655 5.709 143,109 +0.03(+0.53%)
Jul 21, 2006 5.668 5.692 5.648 5.679 97,385 +0.02(+0.43%)
Jul 20, 2006 5.645 5.705 5.641 5.654 102,136 -0.06(-1.13%)
Jul 19, 2006 5.685 5.719 5.665 5.719 131,529 +0.03(+0.59%)
Jul 18, 2006 5.716 5.719 5.655 5.685 158,251 -0.03(-0.53%)
Jul 17, 2006 5.662 5.719 5.658 5.716 208,428 +0.03(+0.47%)
Jul 14, 2006 5.705 5.739 5.658 5.689 217,039 -0.02(-0.41%)
Jul 13, 2006 5.689 5.722 5.675 5.712 103,026 +0.02(+0.41%)
Jul 12, 2006 5.641 5.705 5.641 5.689 127,670 +0.02(+0.42%)
Jul 11, 2006 5.658 5.692 5.621 5.665 116,981 +0.02(+0.42%)
Jul 10, 2006 5.635 5.682 5.615 5.641 199,818 +0.00(+0.00%)
Jul 07, 2006 5.611 5.665 5.611 5.641 106,292 +0.01(+0.18%)
Jul 06, 2006 5.588 5.658 5.581 5.631 314,424 +0.07(+1.21%)
Jul 05, 2006 5.588 5.611 5.537 5.564 210,210 -0.05(-0.90%)
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.