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 )

10.93 +0.08 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2006 5.753 5.756 5.719 5.722 105,402 -0.02(-0.35%)
Jul 28, 2006 5.722 5.743 5.712 5.743 225,055 +0.03(+0.53%)
Jul 27, 2006 5.719 5.736 5.668 5.712 120,544 -0.01(-0.18%)
Jul 26, 2006 5.719 5.726 5.692 5.722 143,406 +0.01(+0.18%)
Jul 25, 2006 5.719 5.722 5.679 5.712 111,043 +0.00(+0.06%)
Jul 24, 2006 5.679 5.709 5.655 5.709 143,109 +0.03(+0.53%)
Jul 21, 2006 5.668 5.692 5.648 5.679 97,385 +0.02(+0.43%)
Jul 20, 2006 5.645 5.705 5.641 5.654 102,136 -0.06(-1.13%)
Jul 19, 2006 5.685 5.719 5.665 5.719 131,529 +0.03(+0.59%)
Jul 18, 2006 5.716 5.719 5.655 5.685 158,251 -0.03(-0.53%)
Jul 17, 2006 5.662 5.719 5.658 5.716 208,428 +0.03(+0.47%)
Jul 14, 2006 5.705 5.739 5.658 5.689 217,039 -0.02(-0.41%)
Jul 13, 2006 5.689 5.722 5.675 5.712 103,026 +0.02(+0.41%)
Jul 12, 2006 5.641 5.705 5.641 5.689 127,670 +0.02(+0.42%)
Jul 11, 2006 5.658 5.692 5.621 5.665 116,981 +0.02(+0.42%)
Jul 10, 2006 5.635 5.682 5.615 5.641 199,818 +0.00(+0.00%)
Jul 07, 2006 5.611 5.665 5.611 5.641 106,292 +0.01(+0.18%)
Jul 06, 2006 5.588 5.658 5.581 5.631 314,424 +0.07(+1.21%)
Jul 05, 2006 5.588 5.611 5.537 5.564 210,210 -0.05(-0.90%)
Jul 03, 2006 5.608 5.631 5.581 5.615 162,705 +0.01(+0.24%)
Jun 30, 2006 5.588 5.601 5.567 5.601 79,868 +0.02(+0.42%)
Jun 29, 2006 5.551 5.577 5.527 5.577 69,476 +0.05(+0.91%)
Jun 28, 2006 5.534 5.537 5.503 5.527 84,321 +0.02(+0.43%)
Jun 27, 2006 5.507 5.551 5.493 5.503 163,892 -0.02(-0.37%)
Jun 26, 2006 5.524 5.552 5.503 5.524 163,299 -0.02(-0.36%)
Jun 23, 2006 5.584 5.588 5.530 5.544 194,474 -0.03(-0.48%)
Jun 22, 2006 5.584 5.604 5.551 5.571 155,579 -0.03(-0.54%)
Jun 21, 2006 5.584 5.621 5.564 5.601 163,892 -0.03(-0.54%)
Jun 20, 2006 5.594 5.641 5.591 5.631 138,952 +0.03(+0.54%)
Jun 19, 2006 5.648 5.652 5.601 5.601 99,167 -0.03(-0.54%)
Jun 16, 2006 5.628 5.648 5.625 5.631 53,443 -0.00(-0.06%)
Jun 15, 2006 5.591 5.641 5.591 5.635 93,228 +0.04(+0.72%)
Jun 14, 2006 5.608 5.641 5.564 5.594 135,092 -0.03(-0.54%)
Jun 13, 2006 5.604 5.655 5.604 5.625 98,870 +0.01(+0.18%)
Jun 12, 2006 5.621 5.655 5.608 5.615 149,344 -0.04(-0.71%)
Jun 09, 2006 5.658 5.662 5.625 5.655 57,896 -0.01(-0.12%)
Jun 08, 2006 5.635 5.665 5.625 5.662 263,059 +0.00(+0.06%)
Jun 07, 2006 5.658 5.679 5.631 5.658 269,591 -0.01(-0.24%)
Jun 06, 2006 5.631 5.675 5.608 5.672 219,711 +0.05(+0.90%)
Jun 05, 2006 5.648 5.655 5.608 5.621 66,507 -0.02(-0.36%)
Jun 02, 2006 5.604 5.652 5.601 5.641 104,808 +0.01(+0.24%)
Jun 01, 2006 5.621 5.655 5.598 5.628 146,969 +0.02(+0.36%)
May 31, 2006 5.625 5.625 5.591 5.608 85,806 +0.02(+0.30%)
May 30, 2006 5.604 5.605 5.574 5.591 169,830 +0.01(+0.24%)
May 26, 2006 5.574 5.625 5.558 5.577 163,595 -0.01(-0.24%)
May 25, 2006 5.544 5.604 5.544 5.591 198,334 +0.01(+0.24%)
May 24, 2006 5.527 5.577 5.527 5.577 135,983 +0.03(+0.49%)
May 23, 2006 5.507 5.581 5.497 5.551 170,424 +0.05(+0.98%)
May 22, 2006 5.480 5.517 5.473 5.497 220,305 -0.04(-0.67%)
May 19, 2006 5.544 5.544 5.514 5.534 144,890 -0.01(-0.18%)
May 18, 2006 5.520 5.554 5.500 5.544 184,082 +0.03(+0.55%)
May 17, 2006 5.517 5.534 5.493 5.514 340,849 -0.02(-0.37%)
May 16, 2006 5.517 5.537 5.503 5.534 204,866 +0.03(+0.49%)
May 15, 2006 5.500 5.537 5.490 5.507 180,519 +0.00(+0.06%)
May 12, 2006 5.493 5.530 5.493 5.503 141,030 -0.01(-0.24%)
May 11, 2006 5.551 5.569 5.514 5.517 263,950 -0.03(-0.61%)
May 10, 2006 5.547 5.567 5.547 5.551 132,420 -0.00(-0.06%)
May 09, 2006 5.551 5.571 5.551 5.554 181,113 -0.02(-0.30%)
May 08, 2006 5.557 5.571 5.544 5.571 193,583 +0.01(+0.18%)
May 05, 2006 5.534 5.564 5.524 5.561 132,420 +0.02(+0.43%)
May 04, 2006 5.517 5.564 5.517 5.537 167,752 +0.03(+0.49%)
May 03, 2006 5.554 5.561 5.510 5.510 302,845 -0.02(-0.37%)
May 02, 2006 5.530 5.551 5.527 5.530 140,140 +0.01(+0.24%)
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.