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, 2008 4.129 4.199 4.061 4.183 283,454 +0.17(+4.19%)
Sep 29, 2008 4.432 4.439 4.007 4.014 471,717 -0.47(-10.51%)
Sep 26, 2008 4.523 4.527 4.388 4.486 0 -0.07(-1.48%)
Sep 25, 2008 4.482 4.566 4.462 4.553 163,622 +0.08(+1.81%)
Sep 24, 2008 4.445 4.489 4.445 4.472 207,044 +0.02(+0.45%)
Sep 23, 2008 4.543 4.543 4.418 4.452 130,495 -0.08(-1.71%)
Sep 22, 2008 4.529 4.533 4.459 4.529 167,417 -0.05(-1.03%)
Sep 19, 2008 4.378 4.654 4.364 4.577 0 +0.28(+6.59%)
Sep 18, 2008 4.378 4.378 4.162 4.294 433,061 -0.07(-1.62%)
Sep 17, 2008 4.620 4.627 4.314 4.364 426,899 -0.36(-7.56%)
Sep 16, 2008 4.752 4.758 4.681 4.721 274,742 -0.11(-2.30%)
Sep 15, 2008 4.934 4.934 4.795 4.833 489,240 -0.13(-2.71%)
Sep 12, 2008 4.950 4.974 4.930 4.967 131,418 -0.01(-0.14%)
Sep 11, 2008 4.987 4.987 4.944 4.974 166,223 -0.03(-0.67%)
Sep 10, 2008 5.062 5.062 4.957 5.008 97,127 -0.04(-0.87%)
Sep 09, 2008 5.058 5.060 4.974 5.051 140,077 +0.01(+0.13%)
Sep 08, 2008 5.041 5.078 5.013 5.045 102,921 +0.03(+0.60%)
Sep 05, 2008 4.977 5.014 4.954 5.014 0 +0.01(+0.13%)
Sep 04, 2008 5.024 5.024 4.991 5.008 92,406 -0.04(-0.87%)
Sep 03, 2008 5.038 5.051 5.018 5.051 143,932 +0.02(+0.47%)
Sep 02, 2008 5.041 5.041 5.014 5.028 75,967 +0.02(+0.47%)
Aug 29, 2008 5.008 5.009 4.974 5.004 142,860 +0.01(+0.20%)
Aug 28, 2008 5.001 5.018 4.950 4.994 232,127 +0.01(+0.20%)
Aug 27, 2008 4.998 4.998 4.930 4.984 134,908 +0.00(+0.00%)
Aug 26, 2008 4.961 4.984 4.927 4.984 133,179 +0.02(+0.48%)
Aug 25, 2008 4.991 5.004 4.939 4.961 145,016 -0.04(-0.87%)
Aug 22, 2008 4.927 5.004 4.927 5.004 96,465 +0.04(+0.88%)
Aug 21, 2008 4.940 4.969 4.920 4.961 91,996 +0.01(+0.20%)
Aug 20, 2008 4.957 4.974 4.940 4.950 82,859 -0.04(-0.88%)
Aug 19, 2008 5.004 5.008 4.961 4.994 119,900 -0.01(-0.27%)
Aug 18, 2008 4.994 5.011 4.987 5.008 90,250 -0.00(-0.07%)
Aug 15, 2008 4.998 5.011 4.991 5.011 0 +0.02(+0.40%)
Aug 14, 2008 4.977 4.993 4.963 4.991 73,244 +0.02(+0.50%)
Aug 13, 2008 5.014 5.014 4.957 4.966 116,319 -0.04(-0.76%)
Aug 12, 2008 5.035 5.035 4.984 5.004 44,776 -0.02(-0.34%)
Aug 11, 2008 5.051 5.051 5.021 5.021 109,442 -0.04(-0.73%)
Aug 08, 2008 5.041 5.058 5.013 5.058 155,153 +0.05(+0.94%)
Aug 07, 2008 5.014 5.026 4.994 5.011 144,217 -0.02(-0.47%)
Aug 06, 2008 5.031 5.041 5.008 5.035 342,089 -0.01(-0.27%)
Aug 05, 2008 5.055 5.055 4.998 5.048 102,820 +0.03(+0.67%)
Aug 04, 2008 5.055 5.055 5.001 5.014 72,600 -0.03(-0.60%)
Aug 01, 2008 5.041 5.051 4.998 5.045 81,113 +0.03(+0.60%)
Jul 31, 2008 4.984 5.068 4.984 5.014 214,052 +0.03(+0.54%)
Jul 30, 2008 4.991 4.998 4.971 4.987 103,419 +0.03(+0.61%)
Jul 29, 2008 4.957 4.987 4.954 4.957 129,853 +0.00(+0.07%)
Jul 28, 2008 4.981 5.004 4.954 4.954 100,964 -0.01(-0.20%)
Jul 25, 2008 4.954 4.971 4.940 4.964 139,691 +0.02(+0.34%)
Jul 24, 2008 5.001 5.001 4.944 4.947 190,778 -0.04(-0.88%)
Jul 23, 2008 4.984 5.018 4.971 4.991 231,349 -0.01(-0.27%)
Jul 22, 2008 4.967 5.004 4.964 5.004 56,306 -0.01(-0.27%)
Jul 21, 2008 4.994 5.018 4.974 5.018 103,452 +0.06(+1.22%)
Jul 18, 2008 4.967 4.967 4.940 4.957 76,739 +0.01(+0.14%)
Jul 17, 2008 4.917 4.960 4.917 4.950 156,772 +0.03(+0.62%)
Jul 16, 2008 4.866 4.944 4.835 4.920 351,285 +0.01(+0.21%)
Jul 15, 2008 5.001 5.011 4.883 4.910 317,389 -0.12(-2.47%)
Jul 14, 2008 5.105 5.129 5.014 5.035 262,202 -0.07(-1.45%)
Jul 11, 2008 5.126 5.129 5.082 5.109 182,012 +0.00(+0.07%)
Jul 10, 2008 5.119 5.149 5.105 5.105 377,850 -0.04(-0.85%)
Jul 09, 2008 5.183 5.183 5.136 5.149 119,921 +0.00(+0.07%)
Jul 08, 2008 5.112 5.149 5.105 5.146 69,482 +0.02(+0.46%)
Jul 07, 2008 5.220 5.220 5.119 5.122 115,380 -0.06(-1.23%)
Jul 04, 2008 5.206 5.206 5.183 5.186 49,067 +0.00(+0.00%)
Jul 03, 2008 5.206 5.206 5.183 5.186 49,067 -0.03(-0.58%)
Jul 02, 2008 5.193 5.220 5.193 5.216 68,217 +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.