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, 2003 8.351 8.459 8.338 8.375 779,381 +0.03(+0.30%)
Jul 30, 2003 8.321 8.351 8.247 8.349 1,243,150 +0.03(+0.34%)
Jul 29, 2003 8.403 8.417 8.277 8.321 677,245 -0.04(-0.52%)
Jul 28, 2003 8.395 8.403 8.285 8.365 381,525 -0.06(-0.66%)
Jul 25, 2003 8.462 8.462 8.302 8.420 518,993 +0.00(+0.00%)
Jul 24, 2003 8.499 8.671 8.420 8.420 466,144 -0.06(-0.73%)
Jul 23, 2003 8.509 8.538 8.412 8.482 535,323 -0.03(-0.32%)
Jul 22, 2003 8.533 8.585 8.457 8.509 328,379 -0.04(-0.47%)
Jul 21, 2003 8.597 8.656 8.531 8.550 1,567,670 -0.09(-1.03%)
Jul 18, 2003 8.639 8.700 8.600 8.639 513,649 +0.03(+0.29%)
Jul 17, 2003 8.471 8.621 8.471 8.614 420,717 +0.11(+1.29%)
Jul 16, 2003 8.605 8.631 8.437 8.504 741,674 -0.08(-0.98%)
Jul 15, 2003 8.774 8.786 8.550 8.589 645,476 -0.18(-2.04%)
Jul 14, 2003 8.925 8.962 8.730 8.767 550,466 -0.16(-1.77%)
Jul 11, 2003 8.841 8.947 8.818 8.925 579,859 +0.06(+0.66%)
Jul 10, 2003 8.993 8.993 8.723 8.866 2,221,460 -0.15(-1.63%)
Jul 09, 2003 8.673 9.072 8.521 9.013 2,098,540 +0.58(+6.83%)
Jul 08, 2003 8.695 8.695 8.346 8.437 2,899,893 -0.26(-2.96%)
Jul 07, 2003 9.055 9.055 8.622 8.695 1,409,419 -0.37(-4.03%)
Jul 03, 2003 9.003 9.070 8.993 9.060 405,872 +0.05(+0.56%)
Jul 02, 2003 9.060 9.153 9.004 9.010 748,503 -0.06(-0.71%)
Jul 01, 2003 9.136 9.144 9.010 9.074 495,835 -0.07(-0.79%)
Jun 30, 2003 9.304 9.328 9.144 9.146 524,338 -0.15(-1.61%)
Jun 27, 2003 9.203 9.363 9.195 9.296 318,284 +0.12(+1.28%)
Jun 26, 2003 9.363 9.415 9.158 9.178 813,229 -0.18(-1.96%)
Jun 25, 2003 9.178 9.382 9.134 9.362 705,748 +0.21(+2.28%)
Jun 24, 2003 9.063 9.176 9.003 9.153 497,616 +0.09(+0.97%)
Jun 23, 2003 9.085 9.094 8.989 9.065 483,068 -0.03(-0.31%)
Jun 20, 2003 9.245 9.279 9.068 9.094 410,622 -0.12(-1.30%)
Jun 19, 2003 9.060 9.254 9.043 9.213 792,742 +0.16(+1.75%)
Jun 18, 2003 9.104 9.146 8.993 9.055 584,907 -0.09(-0.99%)
Jun 17, 2003 9.355 9.355 9.099 9.146 470,004 -0.14(-1.52%)
Jun 16, 2003 9.308 9.318 9.212 9.287 1,171,893 -0.06(-0.67%)
Jun 13, 2003 9.432 9.432 9.225 9.350 1,612,503 -0.08(-0.86%)
Jun 12, 2003 9.557 9.599 9.380 9.431 1,428,421 -0.15(-1.56%)
Jun 11, 2003 9.444 9.594 9.444 9.580 564,123 +0.14(+1.44%)
Jun 10, 2003 9.289 9.483 9.289 9.444 646,367 +0.17(+1.78%)
Jun 09, 2003 9.363 9.417 9.279 9.279 346,787 -0.13(-1.43%)
Jun 06, 2003 9.473 9.565 9.414 9.414 638,647 +0.00(+0.00%)
Jun 05, 2003 9.432 9.452 9.308 9.414 454,565 -0.02(-0.18%)
Jun 04, 2003 9.313 9.489 9.313 9.431 827,183 +0.18(+1.99%)
Jun 03, 2003 9.089 9.277 9.089 9.247 639,835 +0.18(+2.03%)
Jun 02, 2003 9.026 9.205 9.018 9.063 594,705 +0.09(+1.05%)
May 30, 2003 8.791 8.973 8.791 8.969 634,490 +0.20(+2.23%)
May 29, 2003 8.875 8.900 8.647 8.774 756,222 -0.11(-1.23%)
May 28, 2003 9.306 9.306 8.757 8.883 1,782,631 -0.42(-4.52%)
May 27, 2003 9.154 9.399 9.131 9.304 1,022,845 +0.15(+1.64%)
May 23, 2003 8.915 9.156 8.868 9.154 626,474 +0.24(+2.68%)
May 22, 2003 8.984 9.010 8.882 8.915 618,161 -0.05(-0.58%)
May 21, 2003 8.629 8.981 8.557 8.967 831,637 +0.34(+3.92%)
May 20, 2003 8.703 8.767 8.558 8.629 383,901 -0.03(-0.37%)
May 19, 2003 8.637 8.711 8.546 8.661 843,216 +0.07(+0.84%)
May 16, 2003 8.437 8.774 8.381 8.589 2,354,474 +0.08(+0.95%)
May 15, 2003 8.496 8.526 8.378 8.508 794,227 +0.05(+0.54%)
May 14, 2003 8.504 8.530 8.397 8.462 399,934 -0.02(-0.20%)
May 13, 2003 8.386 8.503 8.361 8.479 409,138 +0.10(+1.21%)
May 12, 2003 8.368 8.445 8.346 8.378 433,484 +0.01(+0.06%)
May 09, 2003 8.279 8.418 8.252 8.373 572,437 +0.08(+0.93%)
May 08, 2003 8.341 8.418 8.292 8.296 402,012 -0.06(-0.75%)
May 07, 2003 8.159 8.393 8.100 8.358 550,763 +0.18(+2.25%)
May 06, 2003 8.168 8.252 8.152 8.174 433,187 -0.03(-0.41%)
May 05, 2003 8.223 8.252 8.193 8.208 293,344 +0.00(+0.02%)
May 02, 2003 8.058 8.210 8.058 8.206 482,771 +0.17(+2.10%)
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.