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, 2002 6.669 7.031 6.534 6.901 888,049 +0.22(+3.33%)
Sep 27, 2002 6.736 6.862 6.669 6.679 574,515 -0.08(-1.17%)
Sep 26, 2002 6.416 6.758 6.399 6.758 612,519 +0.37(+5.74%)
Sep 25, 2002 6.241 6.441 6.180 6.391 496,429 +0.15(+2.40%)
Sep 24, 2002 6.196 6.330 6.106 6.241 521,666 +0.05(+0.73%)
Sep 23, 2002 6.147 6.276 6.111 6.196 555,513 +0.05(+0.79%)
Sep 20, 2002 6.214 6.228 6.064 6.147 337,286 -0.03(-0.41%)
Sep 19, 2002 6.273 6.307 6.172 6.172 245,542 -0.12(-1.87%)
Sep 18, 2002 6.238 6.312 6.180 6.290 182,301 +0.05(+0.78%)
Sep 17, 2002 6.382 6.382 6.233 6.241 264,841 -0.18(-2.78%)
Sep 16, 2002 6.500 6.500 6.357 6.420 341,146 -0.04(-0.68%)
Sep 13, 2002 6.382 6.541 6.322 6.463 353,022 +0.11(+1.67%)
Sep 12, 2002 6.366 6.391 6.298 6.357 197,740 -0.04(-0.55%)
Sep 11, 2002 6.541 6.574 6.391 6.393 119,653 -0.11(-1.76%)
Sep 10, 2002 6.398 6.554 6.382 6.507 300,173 +0.12(+1.95%)
Sep 09, 2002 6.357 6.445 6.265 6.382 204,272 +0.03(+0.53%)
Sep 06, 2002 6.315 6.396 6.271 6.349 414,779 +0.08(+1.29%)
Sep 05, 2002 6.377 6.399 6.268 6.268 334,020 -0.11(-1.79%)
Sep 04, 2002 6.283 6.382 6.121 6.382 401,715 +0.10(+1.64%)
Sep 03, 2002 6.399 6.399 6.147 6.280 282,952 -0.15(-2.38%)
Aug 30, 2002 6.425 6.527 6.401 6.433 324,816 -0.00(-0.03%)
Aug 29, 2002 6.497 6.512 6.366 6.435 214,367 -0.07(-1.06%)
Aug 28, 2002 6.702 6.702 6.500 6.504 258,606 -0.20(-2.96%)
Aug 27, 2002 6.770 6.802 6.665 6.702 619,942 -0.03(-0.48%)
Aug 26, 2002 6.635 6.736 6.568 6.734 183,785 +0.12(+1.89%)
Aug 23, 2002 6.670 6.702 6.610 6.610 184,082 -0.07(-0.98%)
Aug 22, 2002 6.623 6.736 6.571 6.675 367,571 +0.08(+1.20%)
Aug 21, 2002 6.593 6.643 6.440 6.596 315,612 +0.00(+0.05%)
Aug 20, 2002 6.670 6.677 6.500 6.593 395,183 -0.05(-0.74%)
Aug 16, 2002 6.608 6.686 6.576 6.642 179,628 +0.04(+0.54%)
Aug 15, 2002 6.601 6.728 6.586 6.606 520,181 +0.01(+0.13%)
Aug 14, 2002 6.298 6.635 6.281 6.598 1,146,062 +0.33(+5.32%)
Aug 13, 2002 6.467 6.477 6.260 6.265 358,070 -0.21(-3.20%)
Aug 12, 2002 6.288 6.512 6.222 6.472 525,822 +0.48(+7.95%)
Aug 07, 2002 5.965 6.019 5.860 5.995 427,249 +0.06(+1.08%)
Aug 06, 2002 5.860 6.046 5.844 5.931 408,544 +0.15(+2.56%)
Aug 05, 2002 5.903 6.036 5.768 5.783 658,243 -0.09(-1.60%)
Aug 02, 2002 5.877 5.945 5.835 5.877 590,548 +0.00(+0.00%)
Aug 01, 2002 5.852 5.970 5.815 5.877 870,235 -0.06(-0.99%)
Jul 31, 2002 6.062 6.121 5.936 5.936 441,798 -0.11(-1.81%)
Jul 30, 2002 6.009 6.105 5.852 6.046 457,237 +0.04(+0.62%)
Jul 29, 2002 5.692 6.010 5.692 6.009 315,018 +0.36(+6.32%)
Jul 26, 2002 5.625 5.800 5.599 5.652 394,589 +0.03(+0.48%)
Jul 25, 2002 5.650 5.769 5.482 5.625 668,635 -0.03(-0.60%)
Jul 24, 2002 5.204 5.667 5.204 5.658 1,477,410 +0.10(+1.82%)
Jul 23, 2002 5.785 5.793 5.490 5.557 699,810 -0.19(-3.23%)
Jul 22, 2002 5.919 5.970 5.628 5.743 611,629 -0.19(-3.13%)
Jul 19, 2002 6.138 6.138 5.911 5.928 268,404 -0.43(-6.75%)
Jul 17, 2002 6.281 6.431 6.206 6.357 497,022 +0.05(+0.80%)
Jul 12, 2002 6.325 6.374 6.222 6.307 320,362 -0.01(-0.13%)
Jul 11, 2002 6.374 6.399 6.273 6.315 507,414 -0.10(-1.57%)
Jul 10, 2002 6.509 6.542 6.382 6.416 310,565 -0.09(-1.42%)
Jul 09, 2002 6.526 6.526 6.509 6.509 684,668 -0.09(-1.43%)
Jul 08, 2002 6.905 6.905 6.603 6.603 423,389 -0.32(-4.60%)
Jul 05, 2002 6.797 6.930 6.797 6.921 135,686 +0.15(+2.16%)
Jul 04, 2002 6.803 6.832 6.675 6.775 529,385 +0.00(+0.00%)
Jul 03, 2002 6.803 6.832 6.675 6.775 529,385 -0.06(-0.91%)
Jul 02, 2002 6.989 7.006 6.829 6.837 202,193 -0.18(-2.57%)
Jul 01, 2002 7.159 7.159 6.970 7.017 187,942 -0.14(-1.95%)
Jun 28, 2002 7.017 7.160 7.009 7.157 446,548 +0.14(+1.99%)
Jun 27, 2002 7.203 7.241 6.925 7.017 348,866 -0.18(-2.53%)
Jun 26, 2002 7.048 7.209 7.014 7.199 293,641 +0.12(+1.66%)
Jun 25, 2002 7.048 7.240 7.048 7.081 487,224 +0.09(+1.33%)
Jun 21, 2002 7.292 7.292 7.214 6.989 1,072,132 -0.27(-3.67%)
Jun 20, 2002 7.199 7.334 7.199 7.255 238,416 +0.09(+1.25%)
Jun 19, 2002 7.123 7.174 7.073 7.166 536,214 +0.03(+0.47%)
Jun 18, 2002 7.267 7.267 7.132 7.132 178,144 -0.17(-2.33%)
Jun 17, 2002 7.174 7.342 7.174 7.302 220,602 +0.17(+2.36%)
Jun 14, 2002 7.039 7.147 6.947 7.134 178,144 +0.06(+0.83%)
Jun 12, 2002 7.024 7.100 7.024 7.075 331,942 +0.05(+0.74%)
Jun 11, 2002 7.090 7.142 7.022 7.022 191,505 -0.09(-1.26%)
Jun 10, 2002 7.166 7.174 7.091 7.112 250,589 -0.08(-1.05%)
Jun 07, 2002 7.182 7.233 7.150 7.187 242,573 -0.02(-0.26%)
Jun 06, 2002 7.267 7.342 7.140 7.206 441,501 -0.04(-0.49%)
Jun 05, 2002 7.359 7.359 7.203 7.241 485,146 -0.29(-3.80%)
May 31, 2002 7.359 7.571 7.359 7.528 537,402 +0.13(+1.73%)
May 28, 2002 7.443 7.457 7.337 7.400 270,779 -0.03(-0.43%)
May 27, 2002 7.482 7.519 7.401 7.432 326,301 +0.00(+0.00%)
May 24, 2002 7.482 7.519 7.401 7.432 323,628 -0.05(-0.65%)
May 23, 2002 7.376 7.511 7.267 7.480 439,422 +0.19(+2.59%)
May 22, 2002 7.219 7.305 7.182 7.292 204,272 +0.06(+0.77%)
May 21, 2002 7.166 7.352 7.166 7.236 300,470 +0.03(+0.40%)
May 20, 2002 7.199 7.224 7.135 7.208 186,160 +0.01(+0.16%)
May 17, 2002 7.317 7.317 7.167 7.196 410,028 -0.13(-1.82%)
May 16, 2002 7.376 7.420 7.283 7.329 1,039,175 -0.07(-0.98%)
May 15, 2002 7.491 7.491 7.368 7.401 348,272 -0.09(-1.19%)
May 14, 2002 7.388 7.491 7.332 7.491 818,276 +0.16(+2.18%)
May 13, 2002 7.320 7.331 7.309 7.331 425,171 +0.01(+0.11%)
May 10, 2002 7.359 7.384 7.315 7.322 315,315 +0.01(+0.07%)
May 09, 2002 7.516 7.534 7.283 7.317 293,047 -0.20(-2.64%)
May 08, 2002 7.455 7.549 7.455 7.516 377,666 +0.10(+1.39%)
May 07, 2002 7.477 7.492 7.413 7.413 427,249 -0.06(-0.86%)
May 06, 2002 7.427 7.519 7.410 7.477 538,886 -0.02(-0.22%)
May 03, 2002 7.455 7.526 7.403 7.494 754,441 +0.04(+0.52%)
May 02, 2002 7.492 7.536 7.393 7.455 736,330 -0.04(-0.49%)
May 01, 2002 7.536 7.645 7.475 7.492 528,791 -0.04(-0.58%)
Apr 30, 2002 7.460 7.536 7.376 7.536 610,144 +0.06(+0.79%)
Apr 29, 2002 7.369 7.491 7.326 7.477 410,622 +0.13(+1.79%)
Apr 26, 2002 7.300 7.356 7.267 7.346 325,113 +0.05(+0.62%)
Apr 25, 2002 7.199 7.326 7.157 7.300 353,913 +0.13(+1.76%)
Apr 24, 2002 7.250 7.251 7.157 7.174 452,189 -0.16(-2.14%)
Apr 23, 2002 7.166 7.401 7.135 7.331 736,923 +0.13(+1.82%)
Apr 22, 2002 7.250 7.268 7.135 7.199 288,593 -0.05(-0.65%)
Apr 19, 2002 7.275 7.275 7.115 7.246 469,410 -0.02(-0.28%)
Apr 18, 2002 7.140 7.326 7.140 7.267 401,418 +0.13(+1.77%)
Apr 17, 2002 7.048 7.191 7.017 7.140 899,629 +0.18(+2.54%)
Apr 16, 2002 7.039 7.115 6.963 6.963 497,319 -0.05(-0.72%)
Apr 15, 2002 6.711 7.056 6.711 7.014 903,488 +0.38(+5.71%)
Apr 12, 2002 6.896 6.910 6.611 6.635 387,464 -0.30(-4.37%)
Apr 11, 2002 7.039 7.155 6.906 6.938 320,362 -0.10(-1.44%)
Apr 10, 2002 6.905 7.063 6.905 7.039 127,967 +0.13(+1.83%)
Apr 09, 2002 7.022 7.024 6.862 6.913 266,325 -0.14(-2.03%)
Apr 08, 2002 6.913 7.056 6.910 7.056 220,008 +0.20(+2.95%)
Apr 05, 2002 6.905 6.989 6.822 6.854 324,519 -0.05(-0.71%)
Apr 04, 2002 7.090 7.120 6.803 6.903 498,210 -0.18(-2.57%)
Apr 03, 2002 7.241 7.241 6.995 7.085 662,103 -0.24(-3.29%)
Apr 02, 2002 7.157 7.326 7.157 7.326 1,269,872 +0.21(+2.96%)
Apr 01, 2002 7.090 7.174 7.081 7.115 541,855 +0.09(+1.32%)
Mar 29, 2002 7.044 7.073 6.955 7.022 59,381 +0.00(+0.00%)
Mar 28, 2002 7.044 7.073 6.955 7.022 245,245 -0.05(-0.67%)
Mar 27, 2002 6.827 7.086 6.827 7.070 273,748 +0.24(+3.55%)
Mar 26, 2002 6.896 6.896 6.745 6.827 262,466 -0.04(-0.64%)
Mar 25, 2002 6.888 7.022 6.829 6.871 262,762 -0.06(-0.85%)
Mar 22, 2002 7.115 7.117 6.930 6.930 295,422 -0.22(-3.06%)
Mar 21, 2002 7.006 7.157 7.006 7.149 230,993 +0.13(+1.92%)
Mar 20, 2002 7.031 7.105 6.926 7.014 352,725 -0.03(-0.36%)
Mar 19, 2002 7.157 7.157 6.984 7.039 370,837 -0.12(-1.65%)
Mar 18, 2002 6.972 7.196 6.913 7.157 834,606 +0.22(+3.16%)
Mar 15, 2002 6.787 6.947 6.780 6.938 587,579 +0.12(+1.73%)
Mar 14, 2002 7.006 7.006 6.778 6.820 309,377 -0.14(-2.06%)
Mar 13, 2002 7.022 7.090 6.921 6.963 724,156 -0.01(-0.14%)
Mar 12, 2002 6.957 7.012 6.906 6.974 535,620 +0.00(+0.05%)
Mar 11, 2002 6.921 6.987 6.879 6.970 527,901 +0.07(+1.00%)
Mar 08, 2002 6.972 7.006 6.888 6.901 328,676 -0.07(-0.94%)
Mar 07, 2002 7.048 7.154 6.960 6.967 622,317 -0.02(-0.27%)
Mar 06, 2002 6.947 7.014 6.893 6.985 565,311 +0.03(+0.44%)
Mar 05, 2002 6.969 7.006 6.913 6.955 10,629,281 +0.00(+0.00%)
Mar 04, 2002 6.938 7.022 6.879 6.955 586,095 +0.03(+0.49%)
Mar 01, 2002 7.038 7.039 6.785 6.921 1,187,035 -0.12(-1.67%)
Feb 28, 2002 7.081 7.149 6.972 7.039 466,441 -0.03(-0.48%)
Feb 27, 2002 7.309 7.351 7.036 7.073 569,171 -0.24(-3.23%)
Feb 26, 2002 7.219 7.317 7.107 7.309 1,157,344 +0.12(+1.71%)
Feb 25, 2002 6.862 7.292 6.862 7.186 603,612 +0.32(+4.71%)
Feb 22, 2002 6.694 6.862 6.694 6.862 440,016 +0.17(+2.52%)
Feb 21, 2002 6.617 6.810 6.617 6.694 355,101 +0.08(+1.17%)
Feb 20, 2002 6.635 6.643 6.507 6.617 254,746 +0.01(+0.10%)
Feb 19, 2002 6.559 6.669 6.517 6.610 331,645 +0.08(+1.19%)
Feb 18, 2002 6.553 6.563 6.475 6.532 150,235 +0.00(+0.00%)
Feb 15, 2002 6.553 6.563 6.475 6.532 150,235 -0.04(-0.56%)
Feb 14, 2002 6.489 6.652 6.489 6.569 5,463,094 +0.10(+1.54%)
Feb 13, 2002 6.509 6.534 6.416 6.470 2,939,382 -0.04(-0.60%)
Feb 12, 2002 6.593 6.595 6.453 6.509 361,039 -0.12(-1.78%)
Feb 11, 2002 6.298 6.733 6.290 6.627 1,693,856 +0.31(+4.93%)
Feb 08, 2002 6.137 6.334 6.137 6.315 445,657 +0.18(+2.91%)
Feb 07, 2002 6.113 6.169 6.088 6.137 429,031 +0.01(+0.11%)
Feb 06, 2002 6.041 6.157 6.012 6.130 255,934 +0.08(+1.34%)
Feb 05, 2002 5.945 6.079 5.869 6.049 452,486 +0.08(+1.30%)
Feb 04, 2002 6.147 6.147 5.928 5.972 360,445 -0.19(-3.01%)
Feb 01, 2002 6.079 6.222 6.079 6.157 377,963 +0.10(+1.64%)
Jan 31, 2002 5.936 6.088 5.936 6.057 346,193 +0.11(+1.87%)
Jan 30, 2002 5.764 6.010 5.625 5.946 769,286 +0.16(+2.70%)
Jan 29, 2002 6.044 6.044 5.559 5.790 1,520,462 -0.29(-4.74%)
Jan 28, 2002 6.266 6.266 5.945 6.078 410,622 -0.19(-2.98%)
Jan 25, 2002 6.243 6.307 6.234 6.265 143,703 +0.02(+0.35%)
Jan 24, 2002 6.113 6.256 6.105 6.243 176,659 +0.12(+1.95%)
Jan 23, 2002 6.020 6.155 6.005 6.123 313,831 +0.09(+1.56%)
Jan 22, 2002 6.132 6.187 6.029 6.029 272,857 -0.10(-1.65%)
Jan 21, 2002 6.096 6.265 6.096 6.130 378,259 +0.00(+0.00%)
Jan 18, 2002 6.096 6.265 6.096 6.130 377,963 +0.03(+0.55%)
Jan 17, 2002 6.113 6.113 6.012 6.096 383,307 +0.02(+0.28%)
Jan 16, 2002 6.113 6.160 6.049 6.079 420,420 -0.03(-0.55%)
Jan 15, 2002 6.046 6.147 6.046 6.113 331,645 +0.06(+0.97%)
Jan 14, 2002 6.088 6.145 5.945 6.054 589,361 -0.03(-0.42%)
Jan 11, 2002 6.399 6.408 6.079 6.079 408,841 -0.29(-4.55%)
Jan 10, 2002 6.484 6.485 6.340 6.369 283,843 -0.13(-2.05%)
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.