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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 5.462 5.506 5.448 5.452 134,125 +0.01(+0.12%)
Oct 28, 2005 5.431 5.479 5.414 5.445 192,786 +0.00(+0.00%)
Oct 27, 2005 5.452 5.513 5.435 5.445 229,339 -0.03(-0.47%)
Oct 26, 2005 5.560 5.560 5.465 5.471 213,715 -0.07(-1.31%)
Oct 25, 2005 5.530 5.574 5.496 5.543 157,117 -0.00(-0.06%)
Oct 24, 2005 5.523 5.563 5.523 5.546 93,740 +0.01(+0.25%)
Oct 21, 2005 5.468 5.560 5.468 5.533 101,699 +0.05(+0.87%)
Oct 20, 2005 5.530 5.563 5.465 5.485 210,767 -0.10(-1.82%)
Oct 19, 2005 5.580 5.587 5.546 5.587 159,476 -0.00(-0.06%)
Oct 18, 2005 5.574 5.621 5.550 5.591 85,191 -0.01(-0.12%)
Oct 17, 2005 5.614 5.662 5.567 5.597 127,345 -0.03(-0.54%)
Oct 14, 2005 5.631 5.730 5.625 5.628 113,490 -0.03(-0.60%)
Oct 13, 2005 5.638 5.682 5.618 5.662 179,226 -0.00(-0.06%)
Oct 12, 2005 5.692 5.703 5.655 5.665 113,195 -0.03(-0.48%)
Oct 11, 2005 5.672 5.692 5.635 5.692 236,119 -0.00(-0.05%)
Oct 10, 2005 5.689 5.730 5.689 5.695 115,848 +0.03(+0.53%)
Oct 07, 2005 5.696 5.723 5.635 5.665 163,308 -0.05(-0.95%)
Oct 06, 2005 5.709 5.764 5.706 5.720 96,982 -0.02(-0.41%)
Oct 05, 2005 5.699 5.753 5.689 5.743 91,676 +0.02(+0.30%)
Oct 04, 2005 5.638 5.740 5.635 5.726 154,464 +0.04(+0.72%)
Oct 03, 2005 5.713 5.757 5.665 5.686 150,632 -0.03(-0.48%)
Sep 30, 2005 5.696 5.713 5.655 5.713 106,415 +0.05(+0.84%)
Sep 29, 2005 5.679 5.709 5.665 5.665 84,896 -0.01(-0.24%)
Sep 28, 2005 5.672 5.686 5.648 5.679 189,543 +0.04(+0.72%)
Sep 27, 2005 5.689 5.716 5.638 5.638 214,894 -0.07(-1.25%)
Sep 26, 2005 5.730 5.736 5.665 5.709 236,119 -0.01(-0.24%)
Sep 23, 2005 5.723 5.723 5.655 5.723 170,088 +0.02(+0.42%)
Sep 22, 2005 5.750 5.764 5.689 5.699 161,539 -0.04(-0.65%)
Sep 21, 2005 5.757 5.767 5.703 5.736 167,730 -0.06(-1.00%)
Sep 20, 2005 5.750 5.798 5.747 5.794 142,673 +0.05(+0.83%)
Sep 19, 2005 5.743 5.767 5.723 5.747 130,587 -0.00(-0.06%)
Sep 16, 2005 5.733 5.750 5.750 5.750 231,107 -0.00(-0.06%)
Sep 15, 2005 5.757 5.781 5.740 5.753 170,677 -0.01(-0.24%)
Sep 14, 2005 5.753 5.774 5.743 5.767 193,375 +0.01(+0.18%)
Sep 13, 2005 5.757 5.784 5.747 5.757 133,830 -0.02(-0.41%)
Sep 12, 2005 5.747 5.787 5.740 5.781 170,088 +0.04(+0.77%)
Sep 09, 2005 5.736 5.767 5.733 5.736 129,998 -0.01(-0.18%)
Sep 08, 2005 5.730 5.757 5.723 5.747 223,443 +0.01(+0.24%)
Sep 07, 2005 5.740 5.764 5.723 5.733 234,350 -0.03(-0.47%)
Sep 06, 2005 5.736 5.781 5.726 5.760 147,390 +0.01(+0.18%)
Sep 02, 2005 5.750 5.774 5.723 5.750 147,684 +0.01(+0.24%)
Sep 01, 2005 5.726 5.753 5.679 5.736 275,619 +0.02(+0.36%)
Aug 31, 2005 5.703 5.730 5.696 5.716 194,555 +0.05(+0.84%)
Aug 30, 2005 5.679 5.706 5.652 5.669 269,429 +0.00(+0.00%)
Aug 29, 2005 5.679 5.696 5.658 5.669 239,656 -0.02(-0.30%)
Aug 26, 2005 5.706 5.706 5.675 5.686 167,730 -0.00(-0.06%)
Aug 25, 2005 5.716 5.750 5.682 5.689 257,048 -0.04(-0.77%)
Aug 24, 2005 5.743 5.794 5.716 5.733 210,767 -0.02(-0.35%)
Aug 23, 2005 5.791 5.801 5.733 5.753 438,633 -0.06(-1.11%)
Aug 22, 2005 5.801 5.825 5.791 5.818 147,684 -0.03(-0.52%)
Aug 19, 2005 5.831 5.848 5.808 5.848 152,401 +0.02(+0.29%)
Aug 18, 2005 5.831 5.842 5.801 5.831 109,953 +0.00(+0.00%)
Aug 17, 2005 5.838 5.862 5.801 5.831 198,681 -0.03(-0.52%)
Aug 16, 2005 5.838 5.879 5.835 5.862 118,796 +0.01(+0.12%)
Aug 15, 2005 5.855 5.882 5.821 5.855 140,905 +0.00(+0.00%)
Aug 12, 2005 5.852 5.899 5.842 5.855 103,173 +0.01(+0.12%)
Aug 11, 2005 5.852 5.876 5.808 5.848 163,013 +0.00(+0.00%)
Aug 10, 2005 5.848 5.876 5.814 5.848 149,748 -0.02(-0.29%)
Aug 09, 2005 5.869 5.913 5.808 5.865 165,961 -0.02(-0.29%)
Aug 08, 2005 5.920 5.933 5.879 5.882 140,610 -0.04(-0.63%)
Aug 05, 2005 5.954 5.971 5.920 5.920 53,944 -0.05(-0.85%)
Aug 04, 2005 5.937 6.004 5.937 5.971 74,874 +0.01(+0.23%)
Aug 03, 2005 5.889 5.964 5.862 5.957 237,592 +0.08(+1.33%)
Aug 02, 2005 5.903 5.950 5.859 5.879 272,082 -0.01(-0.17%)
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.