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 )

10.37 +0.04 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 4.191 4.263 4.122 4.245 279,259 +0.17(+4.19%)
Sep 29, 2008 4.498 4.505 4.068 4.075 464,736 -0.48(-10.51%)
Sep 26, 2008 4.591 4.595 4.454 4.553 0 -0.07(-1.48%)
Sep 25, 2008 4.550 4.635 4.529 4.621 161,201 +0.08(+1.81%)
Sep 24, 2008 4.512 4.556 4.512 4.539 203,980 +0.02(+0.45%)
Sep 23, 2008 4.611 4.611 4.485 4.519 128,564 -0.08(-1.71%)
Sep 22, 2008 4.598 4.601 4.526 4.598 164,939 -0.05(-1.03%)
Sep 19, 2008 4.444 4.724 4.430 4.645 0 +0.29(+6.59%)
Sep 18, 2008 4.444 4.444 4.225 4.358 426,652 -0.07(-1.62%)
Sep 17, 2008 4.690 4.697 4.379 4.430 420,582 -0.36(-7.56%)
Sep 16, 2008 4.823 4.830 4.751 4.792 270,676 -0.11(-2.30%)
Sep 15, 2008 5.008 5.008 4.868 4.905 482,000 -0.14(-2.71%)
Sep 12, 2008 5.025 5.049 5.004 5.042 129,474 -0.01(-0.14%)
Sep 11, 2008 5.062 5.062 5.018 5.049 163,763 -0.03(-0.67%)
Sep 10, 2008 5.138 5.138 5.032 5.083 95,690 -0.04(-0.87%)
Sep 09, 2008 5.134 5.136 5.049 5.127 138,004 +0.01(+0.13%)
Sep 08, 2008 5.117 5.155 5.088 5.120 101,397 +0.03(+0.60%)
Sep 05, 2008 5.052 5.090 5.028 5.090 0 +0.01(+0.13%)
Sep 04, 2008 5.100 5.100 5.066 5.083 91,038 -0.04(-0.87%)
Sep 03, 2008 5.114 5.127 5.093 5.127 141,802 +0.02(+0.47%)
Sep 02, 2008 5.117 5.117 5.090 5.103 74,843 +0.02(+0.47%)
Aug 29, 2008 5.083 5.085 5.049 5.079 140,746 +0.01(+0.20%)
Aug 28, 2008 5.076 5.093 5.025 5.069 228,692 +0.01(+0.20%)
Aug 27, 2008 5.073 5.073 5.004 5.059 132,911 +0.00(+0.00%)
Aug 26, 2008 5.035 5.059 5.001 5.059 131,208 +0.02(+0.48%)
Aug 25, 2008 5.066 5.079 5.014 5.035 142,869 -0.04(-0.87%)
Aug 22, 2008 5.001 5.079 5.001 5.079 95,037 +0.04(+0.88%)
Aug 21, 2008 5.015 5.043 4.994 5.035 90,635 +0.01(+0.20%)
Aug 20, 2008 5.032 5.049 5.015 5.025 81,633 -0.04(-0.88%)
Aug 19, 2008 5.079 5.083 5.035 5.069 118,126 -0.01(-0.27%)
Aug 18, 2008 5.069 5.086 5.062 5.083 88,914 -0.00(-0.07%)
Aug 15, 2008 5.073 5.086 5.066 5.086 0 +0.02(+0.40%)
Aug 14, 2008 5.052 5.068 5.038 5.066 72,160 +0.02(+0.49%)
Aug 13, 2008 5.090 5.090 5.032 5.041 114,597 -0.04(-0.76%)
Aug 12, 2008 5.110 5.110 5.059 5.079 44,113 -0.02(-0.34%)
Aug 11, 2008 5.127 5.127 5.097 5.097 107,822 -0.04(-0.73%)
Aug 08, 2008 5.117 5.134 5.088 5.134 152,857 +0.05(+0.94%)
Aug 07, 2008 5.090 5.101 5.069 5.086 142,082 -0.02(-0.47%)
Aug 06, 2008 5.107 5.117 5.083 5.110 337,026 -0.01(-0.27%)
Aug 05, 2008 5.131 5.131 5.073 5.124 101,298 +0.03(+0.67%)
Aug 04, 2008 5.131 5.131 5.076 5.090 71,525 -0.03(-0.60%)
Aug 01, 2008 5.117 5.127 5.073 5.120 79,913 +0.03(+0.60%)
Jul 31, 2008 5.059 5.144 5.059 5.090 210,885 +0.03(+0.54%)
Jul 30, 2008 5.066 5.073 5.045 5.062 101,889 +0.03(+0.61%)
Jul 29, 2008 5.032 5.062 5.028 5.032 127,932 +0.00(+0.07%)
Jul 28, 2008 5.056 5.079 5.028 5.028 99,470 -0.01(-0.20%)
Jul 25, 2008 5.028 5.045 5.015 5.038 137,624 +0.02(+0.34%)
Jul 24, 2008 5.076 5.076 5.018 5.021 187,954 -0.04(-0.88%)
Jul 23, 2008 5.059 5.093 5.045 5.066 227,926 -0.01(-0.27%)
Jul 22, 2008 5.042 5.079 5.038 5.079 55,473 -0.01(-0.27%)
Jul 21, 2008 5.069 5.093 5.049 5.093 101,921 +0.06(+1.22%)
Jul 18, 2008 5.042 5.042 5.015 5.032 75,603 +0.01(+0.14%)
Jul 17, 2008 4.991 5.034 4.991 5.025 154,452 +0.03(+0.62%)
Jul 16, 2008 4.939 5.018 4.908 4.994 346,087 +0.01(+0.21%)
Jul 15, 2008 5.076 5.086 4.956 4.984 312,692 -0.13(-2.47%)
Jul 14, 2008 5.182 5.206 5.090 5.110 258,322 -0.08(-1.45%)
Jul 11, 2008 5.203 5.206 5.158 5.185 179,318 +0.00(+0.07%)
Jul 10, 2008 5.196 5.226 5.182 5.182 372,258 -0.04(-0.85%)
Jul 09, 2008 5.261 5.261 5.213 5.226 118,146 +0.00(+0.07%)
Jul 08, 2008 5.189 5.226 5.182 5.223 68,453 +0.02(+0.46%)
Jul 07, 2008 5.298 5.298 5.196 5.199 113,673 -0.06(-1.23%)
Jul 04, 2008 5.285 5.285 5.261 5.264 48,341 +0.00(+0.00%)
Jul 03, 2008 5.285 5.285 5.261 5.264 48,341 -0.03(-0.58%)
Jul 02, 2008 5.271 5.298 5.271 5.295 67,207 +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.