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 )

11.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 5.125 5.137 5.053 5.073 218,104 -0.05(-1.02%)
Sep 28, 2006 5.088 5.128 5.067 5.125 261,173 +0.04(+0.74%)
Sep 27, 2006 5.050 5.088 5.050 5.088 253,937 +0.03(+0.63%)
Sep 26, 2006 5.035 5.079 5.015 5.056 309,755 +0.03(+0.69%)
Sep 25, 2006 4.983 5.024 4.966 5.021 236,020 +0.04(+0.76%)
Sep 22, 2006 4.954 4.986 4.954 4.983 294,940 +0.00(+0.06%)
Sep 21, 2006 4.986 4.989 4.951 4.980 221,549 -0.01(-0.12%)
Sep 20, 2006 4.986 4.997 4.957 4.986 157,806 -0.03(-0.69%)
Sep 19, 2006 4.995 5.021 4.995 5.021 236,710 +0.01(+0.12%)
Sep 18, 2006 5.001 5.015 4.995 5.015 212,935 +0.03(+0.52%)
Sep 15, 2006 5.015 5.015 4.986 4.989 282,191 -0.02(-0.46%)
Sep 14, 2006 5.012 5.018 5.004 5.012 165,386 +0.00(+0.00%)
Sep 13, 2006 4.995 5.012 4.980 5.012 221,549 +0.01(+0.29%)
Sep 12, 2006 4.983 4.998 4.972 4.998 210,179 +0.01(+0.17%)
Sep 11, 2006 4.983 4.992 4.966 4.989 147,814 +0.01(+0.12%)
Sep 08, 2006 4.977 4.992 4.975 4.983 172,622 +0.00(+0.00%)
Sep 07, 2006 4.986 4.989 4.972 4.983 124,729 -0.01(-0.12%)
Sep 06, 2006 4.986 5.001 4.971 4.989 227,751 +0.00(+0.00%)
Sep 05, 2006 4.998 5.001 4.972 4.989 323,538 -0.01(-0.17%)
Sep 01, 2006 5.006 5.009 4.986 4.998 260,139 -0.01(-0.17%)
Aug 31, 2006 4.980 5.006 4.980 5.006 269,442 +0.01(+0.23%)
Aug 30, 2006 4.992 5.006 4.972 4.995 246,013 +0.00(+0.00%)
Aug 29, 2006 4.989 4.995 4.977 4.995 207,767 -0.00(-0.06%)
Aug 28, 2006 5.018 5.018 4.983 4.998 202,598 -0.03(-0.52%)
Aug 25, 2006 5.021 5.030 5.012 5.024 207,078 -0.01(-0.12%)
Aug 24, 2006 5.030 5.033 5.009 5.030 116,804 +0.02(+0.41%)
Aug 23, 2006 5.033 5.035 4.995 5.009 198,119 -0.01(-0.29%)
Aug 22, 2006 5.033 5.033 5.001 5.024 200,187 -0.04(-0.80%)
Aug 21, 2006 5.041 5.067 5.024 5.064 234,298 +0.03(+0.69%)
Aug 18, 2006 5.009 5.030 5.001 5.030 293,906 +0.03(+0.52%)
Aug 17, 2006 4.983 5.012 4.983 5.004 192,606 -0.01(-0.17%)
Aug 16, 2006 5.012 5.018 4.977 5.012 214,313 +0.03(+0.64%)
Aug 15, 2006 5.004 5.015 4.963 4.980 263,929 -0.02(-0.35%)
Aug 14, 2006 5.001 5.009 4.980 4.998 163,319 +0.00(+0.00%)
Aug 11, 2006 4.980 5.001 4.977 4.998 155,739 +0.02(+0.35%)
Aug 10, 2006 4.992 5.006 4.972 4.980 190,884 -0.01(-0.17%)
Aug 09, 2006 4.983 4.995 4.963 4.989 121,628 +0.01(+0.23%)
Aug 08, 2006 4.966 4.989 4.948 4.977 134,721 +0.00(+0.00%)
Aug 07, 2006 4.992 5.001 4.975 4.977 249,114 -0.01(-0.29%)
Aug 04, 2006 4.954 5.006 4.954 4.992 183,648 +0.02(+0.47%)
Aug 03, 2006 4.963 4.975 4.948 4.969 193,640 +0.02(+0.35%)
Aug 02, 2006 4.943 4.966 4.937 4.951 264,619 +0.02(+0.35%)
Aug 01, 2006 4.943 4.945 4.922 4.934 101,299 +0.00(+0.06%)
Jul 31, 2006 4.957 4.960 4.928 4.931 122,317 -0.02(-0.35%)
Jul 28, 2006 4.931 4.948 4.922 4.948 261,173 +0.03(+0.53%)
Jul 27, 2006 4.928 4.943 4.885 4.922 139,889 -0.01(-0.18%)
Jul 26, 2006 4.928 4.934 4.905 4.931 166,420 +0.01(+0.18%)
Jul 25, 2006 4.928 4.931 4.893 4.922 128,863 +0.00(+0.06%)
Jul 24, 2006 4.893 4.919 4.873 4.919 166,076 +0.03(+0.53%)
Jul 21, 2006 4.885 4.905 4.867 4.893 113,014 +0.02(+0.43%)
Jul 20, 2006 4.864 4.916 4.861 4.872 118,527 -0.06(-1.13%)
Jul 19, 2006 4.899 4.928 4.882 4.928 152,638 +0.03(+0.59%)
Jul 18, 2006 4.925 4.928 4.873 4.899 183,648 -0.03(-0.53%)
Jul 17, 2006 4.879 4.928 4.876 4.925 241,878 +0.02(+0.47%)
Jul 14, 2006 4.916 4.945 4.876 4.902 251,870 -0.02(-0.41%)
Jul 13, 2006 4.902 4.931 4.890 4.922 119,560 +0.02(+0.41%)
Jul 12, 2006 4.861 4.916 4.861 4.902 148,159 +0.02(+0.42%)
Jul 11, 2006 4.876 4.905 4.844 4.882 135,755 +0.02(+0.42%)
Jul 10, 2006 4.856 4.896 4.838 4.861 231,886 +0.00(+0.00%)
Jul 07, 2006 4.835 4.882 4.835 4.861 123,351 +0.01(+0.18%)
Jul 06, 2006 4.815 4.876 4.809 4.853 364,884 +0.06(+1.21%)
Jul 05, 2006 4.815 4.835 4.771 4.795 243,945 -0.04(-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.