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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2005 5.793 5.857 5.743 5.857 117,278 +0.03(+0.58%)
Jun 29, 2005 5.743 5.823 5.743 5.823 135,983 +0.05(+0.88%)
Jun 28, 2005 5.756 5.773 5.729 5.773 140,140 +0.02(+0.29%)
Jun 27, 2005 5.786 5.810 5.753 5.756 283,843 -0.08(-1.38%)
Jun 24, 2005 5.796 5.840 5.796 5.837 77,492 +0.03(+0.52%)
Jun 23, 2005 5.817 5.844 5.783 5.807 134,202 -0.04(-0.63%)
Jun 22, 2005 5.833 5.864 5.776 5.844 144,593 +0.01(+0.17%)
Jun 21, 2005 5.874 5.901 5.817 5.833 157,063 -0.04(-0.63%)
Jun 20, 2005 5.911 5.928 5.871 5.871 68,288 -0.03(-0.51%)
Jun 17, 2005 5.911 5.961 5.891 5.901 126,185 -0.03(-0.45%)
Jun 16, 2005 5.901 5.978 5.897 5.928 81,649 -0.01(-0.11%)
Jun 15, 2005 5.961 5.988 5.911 5.935 140,140 -0.05(-0.84%)
Jun 14, 2005 5.978 5.995 5.965 5.985 68,882 -0.02(-0.28%)
Jun 13, 2005 5.978 6.012 5.941 6.002 101,245 +0.01(+0.11%)
Jun 10, 2005 5.945 5.995 5.931 5.995 59,678 +0.04(+0.74%)
Jun 09, 2005 6.009 6.009 5.951 5.951 128,263 -0.05(-0.90%)
Jun 08, 2005 5.978 6.009 5.961 6.005 97,979 +0.04(+0.68%)
Jun 07, 2005 5.968 5.995 5.951 5.965 96,791 -0.01(-0.23%)
Jun 06, 2005 5.961 5.988 5.935 5.978 88,181 +0.00(+0.00%)
Jun 03, 2005 5.978 6.005 5.955 5.978 118,466 +0.00(+0.00%)
Jun 02, 2005 5.928 5.988 5.911 5.978 149,641 +0.08(+1.43%)
Jun 01, 2005 5.877 5.941 5.857 5.894 133,608 +0.03(+0.52%)
May 31, 2005 5.928 5.928 5.857 5.864 131,529 -0.05(-0.80%)
May 27, 2005 5.938 5.941 5.871 5.911 91,744 +0.00(+0.00%)
May 26, 2005 5.914 5.935 5.887 5.911 104,511 -0.02(-0.28%)
May 25, 2005 5.968 5.992 5.901 5.928 357,476 -0.03(-0.56%)
May 24, 2005 5.992 5.999 5.951 5.961 198,334 -0.04(-0.62%)
May 23, 2005 5.995 6.012 5.961 5.999 135,686 -0.02(-0.39%)
May 20, 2005 5.961 6.022 5.961 6.022 113,418 +0.03(+0.45%)
May 19, 2005 6.029 6.062 5.988 5.995 81,649 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.039 6.062 98,573 +0.02(+0.39%)
May 17, 2005 6.029 6.089 6.022 6.039 108,371 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.022 6.059 70,070 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.029 6.056 65,913 -0.02(-0.33%)
May 12, 2005 6.036 6.076 6.029 6.076 95,010 +0.02(+0.39%)
May 11, 2005 6.052 6.073 6.029 6.052 85,509 +0.02(+0.39%)
May 10, 2005 6.056 6.066 6.029 6.029 125,294 -0.04(-0.72%)
May 09, 2005 6.113 6.113 6.073 6.073 75,117 -0.05(-0.83%)
May 06, 2005 6.164 6.184 6.123 6.123 66,804 -0.04(-0.66%)
May 05, 2005 6.170 6.197 6.137 6.164 74,226 -0.02(-0.33%)
May 04, 2005 6.164 6.184 6.106 6.184 95,010 +0.01(+0.22%)
May 03, 2005 6.140 6.214 6.140 6.170 82,837 +0.01(+0.16%)
May 02, 2005 6.046 6.187 6.029 6.160 221,789 +0.09(+1.55%)
Apr 29, 2005 6.174 6.174 6.046 6.066 232,181 -0.13(-2.12%)
Apr 28, 2005 6.180 6.201 6.086 6.197 95,901 +0.00(+0.00%)
Apr 27, 2005 6.133 6.197 6.089 6.197 92,931 +0.03(+0.49%)
Apr 26, 2005 6.096 6.231 6.096 6.167 126,185 +0.07(+1.22%)
Apr 25, 2005 6.062 6.100 6.012 6.093 128,263 +0.01(+0.22%)
Apr 22, 2005 6.079 6.147 6.079 6.079 37,113 +0.01(+0.17%)
Apr 21, 2005 6.029 6.096 6.012 6.069 115,793 +0.03(+0.45%)
Apr 20, 2005 6.049 6.093 6.032 6.042 71,554 -0.06(-1.05%)
Apr 19, 2005 6.096 6.130 6.032 6.106 115,793 +0.03(+0.44%)
Apr 18, 2005 6.062 6.100 6.012 6.079 276,420 -0.06(-1.04%)
Apr 15, 2005 6.298 6.308 6.130 6.143 157,360 -0.17(-2.62%)
Apr 14, 2005 6.339 6.349 6.298 6.308 185,567 -0.04(-0.64%)
Apr 13, 2005 6.349 6.382 6.349 6.349 234,259 -0.03(-0.53%)
Apr 12, 2005 6.423 6.423 6.362 6.382 418,342 -0.06(-0.89%)
Apr 11, 2005 6.423 6.443 6.416 6.440 14,548 +0.01(+0.16%)
Apr 08, 2005 6.420 6.440 6.399 6.430 65,022 +0.03(+0.42%)
Apr 07, 2005 6.450 6.450 6.403 6.403 76,898 -0.05(-0.78%)
Apr 06, 2005 6.484 6.490 6.433 6.453 178,738 +0.00(+0.05%)
Apr 05, 2005 6.534 6.534 6.450 6.450 209,022 -0.07(-1.03%)
Apr 04, 2005 6.541 6.541 6.457 6.517 140,734 -0.03(-0.41%)
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.