Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.901 5.901 5.835 5.856 171,072 -0.02(-0.39%)
Jun 29, 2010 5.989 5.992 5.877 5.878 303,366 -0.09(-1.55%)
Jun 25, 2010 5.971 5.996 5.950 5.971 124,401 -0.03(-0.53%)
Jun 24, 2010 6.006 6.006 5.954 6.003 181,777 -0.00(-0.06%)
Jun 23, 2010 5.999 6.006 5.985 6.006 113,627 +0.00(+0.06%)
Jun 22, 2010 5.996 6.003 5.971 6.003 118,270 +0.00(+0.06%)
Jun 21, 2010 5.999 6.006 5.961 5.999 158,469 +0.01(+0.23%)
Jun 18, 2010 5.985 5.985 5.957 5.985 112,105 +0.01(+0.18%)
Jun 17, 2010 5.950 5.992 5.950 5.975 158,560 +0.02(+0.29%)
Jun 16, 2010 5.985 5.988 5.943 5.957 214,065 -0.03(-0.58%)
Jun 15, 2010 5.985 5.992 5.978 5.992 151,742 +0.00(+0.06%)
Jun 14, 2010 5.975 5.989 5.971 5.989 165,500 +0.01(+0.17%)
Jun 11, 2010 5.975 5.989 5.943 5.978 155,302 +0.00(+0.00%)
Jun 10, 2010 5.985 5.992 5.975 5.978 159,607 +0.00(+0.00%)
Jun 09, 2010 5.975 5.989 5.968 5.978 167,277 +0.01(+0.18%)
Jun 08, 2010 5.922 5.968 5.922 5.968 107,116 +0.03(+0.59%)
Jun 07, 2010 5.961 5.975 5.933 5.933 112,564 -0.00(-0.06%)
Jun 04, 2010 5.936 5.978 5.909 5.936 98,671 +0.01(+0.12%)
Jun 03, 2010 5.957 5.975 5.922 5.929 157,793 -0.02(-0.29%)
Jun 02, 2010 5.895 5.957 5.895 5.947 133,596 +0.02(+0.41%)
Jun 01, 2010 5.867 5.922 5.867 5.922 102,230 +0.07(+1.13%)
May 28, 2010 5.856 6.010 5.856 5.856 112,369 -0.10(-1.70%)
May 27, 2010 5.940 5.964 5.922 5.957 134,775 +0.03(+0.47%)
May 26, 2010 5.940 5.957 5.888 5.929 154,306 +0.03(+0.53%)
May 25, 2010 5.895 5.919 5.776 5.898 226,997 -0.05(-0.82%)
May 24, 2010 5.943 5.954 5.891 5.947 209,516 -0.01(-0.18%)
May 21, 2010 5.835 5.957 5.828 5.957 236,759 +0.06(+1.00%)
May 20, 2010 5.849 5.905 5.748 5.898 235,858 -0.08(-1.28%)
May 19, 2010 6.020 6.020 5.929 5.975 264,301 -0.03(-0.52%)
May 18, 2010 6.030 6.030 6.006 6.006 389,171 -0.02(-0.29%)
May 17, 2010 6.041 6.044 5.968 6.023 292,137 -0.02(-0.34%)
May 14, 2010 6.044 6.048 5.968 6.044 471,584 +0.01(+0.23%)
May 13, 2010 6.030 6.048 6.003 6.030 396,872 +0.01(+0.17%)
May 12, 2010 5.961 6.048 5.923 6.020 292,547 +0.04(+0.70%)
May 11, 2010 5.874 5.989 5.874 5.978 451,505 +0.03(+0.52%)
May 10, 2010 5.856 5.985 5.856 5.947 385,985 +0.27(+4.76%)
May 07, 2010 5.705 5.725 5.535 5.677 262,501 +0.01(+0.12%)
May 06, 2010 5.888 5.888 5.386 5.670 569,599 -0.23(-3.93%)
May 05, 2010 6.020 6.065 5.895 5.902 370,280 -0.16(-2.69%)
May 04, 2010 6.048 6.086 6.027 6.065 266,315 -0.03(-0.57%)
May 03, 2010 6.051 6.100 6.041 6.100 153,345 +0.03(+0.46%)
Apr 30, 2010 6.061 6.072 6.027 6.072 291,522 +0.03(+0.46%)
Apr 29, 2010 6.061 6.068 6.027 6.044 262,879 -0.02(-0.26%)
Apr 28, 2010 6.016 6.075 6.016 6.060 252,540 +0.03(+0.55%)
Apr 27, 2010 6.030 6.068 6.023 6.027 378,884 -0.03(-0.51%)
Apr 26, 2010 6.041 6.061 6.037 6.058 235,583 +0.01(+0.23%)
Apr 23, 2010 6.041 6.044 6.023 6.044 239,640 +0.01(+0.23%)
Apr 22, 2010 6.016 6.041 6.010 6.030 161,863 +0.01(+0.12%)
Apr 21, 2010 6.013 6.041 5.968 6.023 388,314 +0.01(+0.23%)
Apr 20, 2010 5.996 6.012 5.989 6.010 236,307 +0.01(+0.17%)
Apr 19, 2010 5.982 5.999 5.947 5.999 393,853 +0.00(+0.06%)
Apr 16, 2010 5.965 5.999 5.944 5.996 264,632 -0.00(-0.06%)
Apr 15, 2010 5.947 5.999 5.944 5.999 256,192 +0.01(+0.11%)
Apr 14, 2010 5.923 5.999 5.923 5.992 297,778 +0.06(+0.93%)
Apr 13, 2010 5.865 5.937 5.865 5.937 353,912 +0.06(+1.06%)
Apr 12, 2010 5.899 5.923 5.875 5.875 435,094 -0.04(-0.74%)
Apr 09, 2010 5.910 5.941 5.899 5.919 403,123 +0.02(+0.33%)
Apr 08, 2010 5.889 5.910 5.882 5.899 307,343 +0.01(+0.12%)
Apr 07, 2010 5.851 5.916 5.851 5.892 468,866 +0.02(+0.41%)
Apr 06, 2010 5.878 5.878 5.861 5.868 173,121 -0.02(-0.29%)
Apr 05, 2010 5.844 5.916 5.844 5.885 263,869 +0.02(+0.29%)
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.