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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2003 9.534 9.541 9.397 9.477 578,948 -0.06(-0.60%)
Aug 28, 2003 9.329 9.617 9.258 9.534 856,631 +0.24(+2.57%)
Aug 27, 2003 9.193 9.348 9.193 9.295 431,558 +0.12(+1.29%)
Aug 26, 2003 9.265 9.278 9.047 9.176 374,665 -0.09(-0.95%)
Aug 25, 2003 9.285 9.310 9.210 9.265 262,059 +0.01(+0.05%)
Aug 22, 2003 9.453 9.480 9.258 9.259 352,557 -0.15(-1.60%)
Aug 21, 2003 9.315 9.463 9.312 9.410 517,929 +0.09(+1.02%)
Aug 20, 2003 9.270 9.371 9.227 9.315 426,547 +0.05(+0.49%)
Aug 19, 2003 9.287 9.307 9.203 9.270 328,385 -0.01(-0.11%)
Aug 18, 2003 9.168 9.293 9.159 9.280 456,909 +0.12(+1.31%)
Aug 15, 2003 9.158 9.219 9.158 9.159 122,923 +0.00(+0.02%)
Aug 14, 2003 9.202 9.251 9.046 9.158 424,188 -0.03(-0.30%)
Aug 13, 2003 9.117 9.210 9.049 9.185 537,384 +0.09(+0.97%)
Aug 12, 2003 9.032 9.107 9.012 9.097 695,092 +0.07(+0.73%)
Aug 11, 2003 9.059 9.151 8.981 9.030 427,136 +0.01(+0.15%)
Aug 08, 2003 8.930 9.142 8.922 9.017 755,227 +0.09(+0.97%)
Aug 07, 2003 8.676 8.973 8.674 8.930 897,311 +0.28(+3.26%)
Aug 06, 2003 8.437 8.651 8.422 8.649 985,745 +0.23(+2.72%)
Aug 05, 2003 8.418 8.476 8.396 8.420 668,561 +0.00(+0.02%)
Aug 04, 2003 8.518 8.518 8.354 8.418 1,193,860 -0.11(-1.27%)
Aug 01, 2003 8.418 8.567 8.394 8.527 708,357 +0.09(+1.09%)
Jul 31, 2003 8.411 8.520 8.398 8.435 773,798 +0.03(+0.30%)
Jul 30, 2003 8.381 8.411 8.306 8.410 1,234,245 +0.03(+0.34%)
Jul 29, 2003 8.464 8.477 8.337 8.381 672,393 -0.04(-0.52%)
Jul 28, 2003 8.455 8.464 8.345 8.425 378,792 -0.06(-0.66%)
Jul 25, 2003 8.523 8.523 8.362 8.481 515,276 +0.00(+0.00%)
Jul 24, 2003 8.561 8.734 8.481 8.481 462,805 -0.06(-0.73%)
Jul 23, 2003 8.571 8.600 8.472 8.544 531,488 -0.03(-0.32%)
Jul 22, 2003 8.595 8.647 8.518 8.571 326,027 -0.04(-0.47%)
Jul 21, 2003 8.659 8.718 8.593 8.611 1,556,440 -0.09(-1.03%)
Jul 18, 2003 8.701 8.762 8.662 8.701 509,969 +0.03(+0.29%)
Jul 17, 2003 8.532 8.683 8.532 8.676 417,703 +0.11(+1.29%)
Jul 16, 2003 8.667 8.693 8.498 8.566 736,361 -0.08(-0.98%)
Jul 15, 2003 8.837 8.849 8.611 8.651 640,852 -0.18(-2.04%)
Jul 14, 2003 8.990 9.027 8.793 8.830 546,522 -0.16(-1.77%)
Jul 11, 2003 8.905 9.012 8.881 8.990 575,706 +0.06(+0.66%)
Jul 10, 2003 9.058 9.058 8.786 8.930 2,205,546 -0.15(-1.63%)
Jul 09, 2003 8.735 9.137 8.583 9.078 2,083,507 +0.58(+6.83%)
Jul 08, 2003 8.757 8.757 8.406 8.498 2,879,119 -0.26(-2.96%)
Jul 07, 2003 9.120 9.120 8.684 8.757 1,399,322 -0.37(-4.03%)
Jul 03, 2003 9.068 9.136 9.058 9.125 402,964 +0.05(+0.56%)
Jul 02, 2003 9.125 9.219 9.069 9.075 743,141 -0.06(-0.71%)
Jul 01, 2003 9.202 9.210 9.075 9.139 492,283 -0.07(-0.79%)
Jun 30, 2003 9.371 9.395 9.210 9.212 520,582 -0.15(-1.61%)
Jun 27, 2003 9.270 9.431 9.261 9.363 316,004 +0.12(+1.28%)
Jun 26, 2003 9.431 9.483 9.224 9.244 807,403 -0.18(-1.96%)
Jun 25, 2003 9.244 9.449 9.200 9.429 700,692 +0.21(+2.28%)
Jun 24, 2003 9.129 9.242 9.068 9.219 494,051 +0.09(+0.97%)
Jun 23, 2003 9.151 9.159 9.054 9.131 479,607 -0.03(-0.31%)
Jun 20, 2003 9.312 9.346 9.134 9.159 407,681 -0.12(-1.30%)
Jun 19, 2003 9.125 9.320 9.108 9.280 787,063 +0.16(+1.75%)
Jun 18, 2003 9.170 9.212 9.058 9.120 580,717 -0.09(-0.99%)
Jun 17, 2003 9.422 9.422 9.164 9.212 466,637 -0.14(-1.52%)
Jun 16, 2003 9.375 9.385 9.278 9.354 1,163,498 -0.06(-0.67%)
Jun 13, 2003 9.500 9.500 9.292 9.417 1,600,952 -0.08(-0.86%)
Jun 12, 2003 9.626 9.668 9.448 9.499 1,418,188 -0.15(-1.56%)
Jun 11, 2003 9.512 9.663 9.512 9.650 560,082 +0.14(+1.44%)
Jun 10, 2003 9.356 9.551 9.356 9.512 641,736 +0.17(+1.78%)
Jun 09, 2003 9.431 9.485 9.346 9.346 344,303 -0.14(-1.43%)
Jun 06, 2003 9.541 9.634 9.482 9.482 634,072 +0.00(+0.00%)
Jun 05, 2003 9.500 9.521 9.375 9.482 451,308 -0.02(-0.18%)
Jun 04, 2003 9.380 9.558 9.380 9.499 821,258 +0.18(+1.99%)
Jun 03, 2003 9.154 9.344 9.154 9.314 635,251 +0.18(+2.03%)
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.