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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.991 6.004 5.906 5.930 186,595 -0.06(-1.02%)
Sep 28, 2006 5.947 5.994 5.923 5.991 223,443 +0.04(+0.74%)
Sep 27, 2006 5.903 5.947 5.903 5.947 217,253 +0.04(+0.63%)
Sep 26, 2006 5.886 5.937 5.862 5.909 265,007 +0.04(+0.69%)
Sep 25, 2006 5.825 5.872 5.804 5.869 201,924 +0.04(+0.76%)
Sep 22, 2006 5.791 5.828 5.791 5.825 252,331 +0.00(+0.06%)
Sep 21, 2006 5.828 5.831 5.787 5.821 189,543 -0.01(-0.12%)
Sep 20, 2006 5.828 5.841 5.794 5.828 135,009 -0.04(-0.69%)
Sep 19, 2006 5.838 5.869 5.838 5.869 202,514 +0.01(+0.12%)
Sep 18, 2006 5.845 5.862 5.838 5.862 182,174 +0.03(+0.52%)
Sep 15, 2006 5.862 5.862 5.828 5.831 241,425 -0.03(-0.46%)
Sep 14, 2006 5.859 5.865 5.848 5.859 141,494 +0.00(+0.00%)
Sep 13, 2006 5.838 5.859 5.821 5.859 189,543 +0.02(+0.29%)
Sep 12, 2006 5.825 5.842 5.811 5.842 179,816 +0.01(+0.17%)
Sep 11, 2006 5.825 5.835 5.804 5.831 126,460 +0.01(+0.12%)
Sep 08, 2006 5.818 5.835 5.814 5.825 147,684 +0.00(+0.00%)
Sep 07, 2006 5.828 5.831 5.811 5.825 106,710 -0.01(-0.12%)
Sep 06, 2006 5.828 5.845 5.811 5.831 194,849 +0.00(+0.00%)
Sep 05, 2006 5.842 5.845 5.811 5.831 276,798 -0.01(-0.17%)
Sep 01, 2006 5.852 5.855 5.828 5.842 222,559 -0.01(-0.17%)
Aug 31, 2006 5.821 5.852 5.821 5.852 230,518 +0.01(+0.23%)
Aug 30, 2006 5.835 5.852 5.811 5.838 210,473 +0.00(+0.00%)
Aug 29, 2006 5.831 5.838 5.818 5.838 177,752 -0.00(-0.06%)
Aug 28, 2006 5.865 5.865 5.825 5.842 173,330 -0.03(-0.52%)
Aug 25, 2006 5.869 5.879 5.859 5.872 177,162 -0.01(-0.12%)
Aug 24, 2006 5.879 5.882 5.855 5.879 99,930 +0.02(+0.41%)
Aug 23, 2006 5.882 5.886 5.838 5.855 169,498 -0.02(-0.29%)
Aug 22, 2006 5.882 5.882 5.845 5.872 171,267 -0.05(-0.80%)
Aug 21, 2006 5.893 5.923 5.872 5.920 200,450 +0.04(+0.69%)
Aug 18, 2006 5.855 5.879 5.845 5.879 251,447 +0.03(+0.52%)
Aug 17, 2006 5.825 5.859 5.825 5.848 164,782 -0.01(-0.17%)
Aug 16, 2006 5.859 5.865 5.818 5.859 183,353 +0.04(+0.64%)
Aug 15, 2006 5.848 5.862 5.801 5.821 225,801 -0.02(-0.35%)
Aug 14, 2006 5.845 5.855 5.821 5.842 139,725 +0.00(+0.00%)
Aug 11, 2006 5.821 5.845 5.818 5.842 133,240 +0.02(+0.35%)
Aug 10, 2006 5.835 5.852 5.811 5.821 163,308 -0.01(-0.17%)
Aug 09, 2006 5.825 5.838 5.801 5.831 104,057 +0.01(+0.23%)
Aug 08, 2006 5.804 5.831 5.784 5.818 115,259 +0.00(+0.00%)
Aug 07, 2006 5.835 5.845 5.814 5.818 213,126 -0.02(-0.29%)
Aug 04, 2006 5.791 5.852 5.791 5.835 157,117 +0.03(+0.47%)
Aug 03, 2006 5.801 5.814 5.784 5.808 165,666 +0.02(+0.35%)
Aug 02, 2006 5.777 5.804 5.770 5.787 226,391 +0.02(+0.35%)
Aug 01, 2006 5.777 5.781 5.753 5.767 86,665 +0.00(+0.06%)
Jul 31, 2006 5.794 5.798 5.760 5.764 104,647 -0.02(-0.35%)
Jul 28, 2006 5.764 5.784 5.753 5.784 223,443 +0.03(+0.53%)
Jul 27, 2006 5.760 5.777 5.709 5.753 119,680 -0.01(-0.18%)
Jul 26, 2006 5.760 5.767 5.733 5.764 142,378 +0.01(+0.18%)
Jul 25, 2006 5.760 5.764 5.720 5.753 110,247 +0.00(+0.06%)
Jul 24, 2006 5.720 5.750 5.696 5.750 142,084 +0.03(+0.53%)
Jul 21, 2006 5.709 5.733 5.689 5.720 96,687 +0.02(+0.43%)
Jul 20, 2006 5.686 5.747 5.682 5.695 101,404 -0.07(-1.13%)
Jul 19, 2006 5.726 5.760 5.706 5.760 130,587 +0.03(+0.59%)
Jul 18, 2006 5.757 5.760 5.696 5.726 157,117 -0.03(-0.53%)
Jul 17, 2006 5.703 5.760 5.699 5.757 206,935 +0.03(+0.47%)
Jul 14, 2006 5.747 5.781 5.699 5.730 215,484 -0.02(-0.41%)
Jul 13, 2006 5.730 5.764 5.716 5.753 102,288 +0.02(+0.41%)
Jul 12, 2006 5.682 5.747 5.682 5.730 126,755 +0.02(+0.42%)
Jul 11, 2006 5.699 5.733 5.662 5.706 116,143 +0.02(+0.42%)
Jul 10, 2006 5.675 5.723 5.655 5.682 198,387 +0.00(+0.00%)
Jul 07, 2006 5.652 5.706 5.652 5.682 105,531 +0.01(+0.18%)
Jul 06, 2006 5.628 5.699 5.621 5.672 312,172 +0.07(+1.21%)
Jul 05, 2006 5.628 5.652 5.577 5.604 208,704 -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.