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 28, 2007 5.689 5.699 5.641 5.668 142,218 -0.00(-0.06%)
Sep 27, 2007 5.705 5.709 5.668 5.672 166,268 +0.02(+0.36%)
Sep 26, 2007 5.645 5.679 5.645 5.652 192,116 +0.01(+0.18%)
Sep 25, 2007 5.658 5.690 5.633 5.641 157,954 -0.02(-0.30%)
Sep 24, 2007 5.695 5.702 5.641 5.658 175,769 -0.02(-0.30%)
Sep 21, 2007 5.695 5.695 5.641 5.675 150,235 +0.04(+0.66%)
Sep 20, 2007 5.668 5.705 5.638 5.638 173,096 -0.05(-0.83%)
Sep 19, 2007 5.682 5.712 5.658 5.685 168,940 -0.03(-0.59%)
Sep 18, 2007 5.668 5.719 5.668 5.719 125,294 +0.06(+1.13%)
Sep 17, 2007 5.648 5.668 5.641 5.655 147,562 -0.01(-0.18%)
Sep 14, 2007 5.716 5.716 5.658 5.665 111,637 -0.02(-0.36%)
Sep 13, 2007 5.695 5.717 5.658 5.685 128,560 +0.01(+0.24%)
Sep 12, 2007 5.719 5.720 5.668 5.672 158,251 -0.03(-0.53%)
Sep 11, 2007 5.749 5.756 5.685 5.702 132,717 -0.02(-0.35%)
Sep 10, 2007 5.763 5.763 5.682 5.722 137,171 +0.01(+0.12%)
Sep 07, 2007 5.726 5.753 5.705 5.716 104,511 -0.02(-0.35%)
Sep 06, 2007 5.749 5.769 5.705 5.736 100,354 +0.02(+0.35%)
Sep 05, 2007 5.712 5.746 5.689 5.716 82,243 -0.01(-0.24%)
Sep 04, 2007 5.712 5.776 5.685 5.729 184,082 +0.00(+0.06%)
Aug 31, 2007 5.726 5.743 5.668 5.726 117,872 +0.08(+1.49%)
Aug 30, 2007 5.746 5.746 5.641 5.641 156,173 -0.13(-2.22%)
Aug 29, 2007 5.800 5.800 5.739 5.769 159,142 +0.07(+1.18%)
Aug 28, 2007 5.709 5.709 5.662 5.702 130,045 +0.03(+0.53%)
Aug 27, 2007 5.689 5.732 5.611 5.672 139,843 -0.03(-0.59%)
Aug 24, 2007 5.716 5.773 5.675 5.705 113,715 -0.01(-0.18%)
Aug 23, 2007 5.800 5.840 5.699 5.716 96,197 -0.02(-0.29%)
Aug 22, 2007 5.729 5.796 5.695 5.732 191,802 -0.01(-0.12%)
Aug 21, 2007 5.658 5.739 5.604 5.739 223,274 +0.08(+1.43%)
Aug 20, 2007 5.540 5.712 5.466 5.658 230,993 +0.17(+3.07%)
Aug 17, 2007 5.402 5.490 5.177 5.490 464,066 +0.19(+3.56%)
Aug 16, 2007 5.281 5.301 4.917 5.301 744,049 -0.07(-1.32%)
Aug 15, 2007 5.621 5.631 5.338 5.372 452,486 -0.24(-4.20%)
Aug 14, 2007 5.658 5.689 5.598 5.608 274,342 -0.06(-1.13%)
Aug 13, 2007 5.689 5.705 5.648 5.672 81,352 -0.00(-0.06%)
Aug 10, 2007 5.682 5.682 5.615 5.675 224,165 -0.01(-0.18%)
Aug 09, 2007 5.658 5.726 5.631 5.685 164,189 -0.03(-0.47%)
Aug 08, 2007 5.672 5.726 5.665 5.712 168,049 +0.06(+1.01%)
Aug 07, 2007 5.662 5.668 5.567 5.655 177,550 -0.02(-0.39%)
Aug 06, 2007 5.773 5.773 5.641 5.677 254,449 -0.03(-0.56%)
Aug 03, 2007 5.723 5.746 5.708 5.709 106,292 -0.02(-0.41%)
Aug 02, 2007 5.776 5.780 5.702 5.732 113,418 -0.01(-0.18%)
Aug 01, 2007 5.759 5.763 5.699 5.743 146,078 -0.03(-0.47%)
Jul 31, 2007 5.783 5.791 5.732 5.769 241,979 +0.02(+0.35%)
Jul 30, 2007 5.722 5.749 5.672 5.749 199,521 +0.04(+0.71%)
Jul 27, 2007 5.743 5.790 5.709 5.709 204,866 -0.04(-0.64%)
Jul 26, 2007 5.810 5.810 5.658 5.746 403,497 -0.07(-1.27%)
Jul 25, 2007 5.844 5.860 5.793 5.820 171,018 -0.01(-0.23%)
Jul 24, 2007 5.833 5.833 5.773 5.833 264,544 +0.03(+0.46%)
Jul 23, 2007 5.790 5.807 5.786 5.807 168,940 -0.02(-0.29%)
Jul 20, 2007 5.830 5.830 5.769 5.823 133,905 -0.01(-0.17%)
Jul 19, 2007 5.833 5.837 5.807 5.833 225,649 +0.03(+0.52%)
Jul 18, 2007 5.860 5.864 5.689 5.803 646,367 -0.06(-0.98%)
Jul 17, 2007 5.972 5.975 5.817 5.860 472,082 -0.11(-1.86%)
Jul 16, 2007 6.009 6.009 5.938 5.972 154,391 -0.00(-0.06%)
Jul 13, 2007 6.029 6.029 5.945 5.975 205,459 -0.03(-0.50%)
Jul 12, 2007 6.130 6.130 5.982 6.005 321,253 -0.02(-0.28%)
Jul 11, 2007 6.012 6.032 6.012 6.022 124,997 +0.01(+0.17%)
Jul 10, 2007 6.025 6.042 5.995 6.012 153,204 -0.03(-0.56%)
Jul 09, 2007 6.059 6.093 5.999 6.046 328,676 +0.02(+0.34%)
Jul 06, 2007 6.042 6.042 6.015 6.025 140,437 -0.01(-0.17%)
Jul 05, 2007 6.083 6.083 6.019 6.036 158,251 -0.01(-0.17%)
Jul 03, 2007 6.113 6.113 6.025 6.046 127,670 -0.02(-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.