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 (%)
Sep 29, 2006 5.990 6.004 5.905 5.929 186,619 -0.06(-1.02%)
Sep 28, 2006 5.946 5.994 5.922 5.990 223,471 +0.04(+0.74%)
Sep 27, 2006 5.902 5.946 5.902 5.946 217,280 +0.04(+0.63%)
Sep 26, 2006 5.885 5.936 5.861 5.909 265,041 +0.04(+0.69%)
Sep 25, 2006 5.824 5.871 5.804 5.868 201,950 +0.04(+0.76%)
Sep 22, 2006 5.790 5.827 5.790 5.824 252,363 +0.00(+0.06%)
Sep 21, 2006 5.827 5.831 5.787 5.821 189,567 -0.01(-0.12%)
Sep 20, 2006 5.827 5.840 5.793 5.827 135,026 -0.04(-0.69%)
Sep 19, 2006 5.838 5.868 5.838 5.868 202,539 +0.01(+0.12%)
Sep 18, 2006 5.844 5.861 5.838 5.861 182,197 +0.03(+0.52%)
Sep 15, 2006 5.861 5.861 5.827 5.831 241,455 -0.03(-0.46%)
Sep 14, 2006 5.858 5.865 5.848 5.858 141,512 +0.00(+0.00%)
Sep 13, 2006 5.838 5.858 5.821 5.858 189,567 +0.02(+0.29%)
Sep 12, 2006 5.824 5.841 5.810 5.841 179,838 +0.01(+0.17%)
Sep 11, 2006 5.824 5.834 5.804 5.831 126,476 +0.01(+0.12%)
Sep 08, 2006 5.817 5.834 5.814 5.824 147,703 +0.00(+0.00%)
Sep 07, 2006 5.827 5.831 5.810 5.824 106,723 -0.01(-0.12%)
Sep 06, 2006 5.827 5.844 5.810 5.831 194,874 +0.00(+0.00%)
Sep 05, 2006 5.841 5.844 5.810 5.831 276,833 -0.01(-0.17%)
Sep 01, 2006 5.851 5.854 5.827 5.841 222,587 -0.01(-0.17%)
Aug 31, 2006 5.821 5.851 5.821 5.851 230,547 +0.01(+0.23%)
Aug 30, 2006 5.834 5.851 5.810 5.838 210,499 +0.00(+0.00%)
Aug 29, 2006 5.831 5.838 5.817 5.838 177,775 -0.00(-0.06%)
Aug 28, 2006 5.865 5.865 5.824 5.841 173,352 -0.03(-0.52%)
Aug 25, 2006 5.868 5.878 5.858 5.871 177,185 -0.01(-0.12%)
Aug 24, 2006 5.878 5.882 5.854 5.878 99,943 +0.02(+0.41%)
Aug 23, 2006 5.882 5.885 5.838 5.854 169,520 -0.02(-0.29%)
Aug 22, 2006 5.882 5.882 5.844 5.871 171,289 -0.05(-0.80%)
Aug 21, 2006 5.892 5.922 5.871 5.919 200,475 +0.04(+0.69%)
Aug 18, 2006 5.854 5.878 5.844 5.878 251,479 +0.03(+0.52%)
Aug 17, 2006 5.824 5.858 5.824 5.848 164,803 -0.01(-0.17%)
Aug 16, 2006 5.858 5.865 5.817 5.858 183,376 +0.04(+0.64%)
Aug 15, 2006 5.848 5.861 5.800 5.821 225,830 -0.02(-0.35%)
Aug 14, 2006 5.844 5.854 5.821 5.841 139,743 +0.00(+0.00%)
Aug 11, 2006 5.821 5.844 5.817 5.841 133,257 +0.02(+0.35%)
Aug 10, 2006 5.834 5.851 5.810 5.821 163,328 -0.01(-0.17%)
Aug 09, 2006 5.824 5.838 5.800 5.831 104,070 +0.01(+0.23%)
Aug 08, 2006 5.804 5.831 5.783 5.817 115,273 +0.00(+0.00%)
Aug 07, 2006 5.834 5.844 5.814 5.817 213,153 -0.02(-0.29%)
Aug 04, 2006 5.790 5.851 5.790 5.834 157,137 +0.03(+0.47%)
Aug 03, 2006 5.800 5.814 5.783 5.807 165,687 +0.02(+0.35%)
Aug 02, 2006 5.776 5.804 5.770 5.787 226,419 +0.02(+0.35%)
Aug 01, 2006 5.776 5.780 5.753 5.766 86,676 +0.00(+0.06%)
Jul 31, 2006 5.793 5.797 5.759 5.763 104,660 -0.02(-0.35%)
Jul 28, 2006 5.763 5.783 5.753 5.783 223,471 +0.03(+0.53%)
Jul 27, 2006 5.759 5.776 5.709 5.753 119,695 -0.01(-0.18%)
Jul 26, 2006 5.759 5.766 5.732 5.763 142,396 +0.01(+0.18%)
Jul 25, 2006 5.759 5.763 5.719 5.753 110,261 +0.00(+0.06%)
Jul 24, 2006 5.719 5.749 5.695 5.749 142,102 +0.03(+0.53%)
Jul 21, 2006 5.709 5.732 5.688 5.719 96,700 +0.02(+0.43%)
Jul 20, 2006 5.685 5.746 5.681 5.694 101,417 -0.07(-1.13%)
Jul 19, 2006 5.726 5.759 5.705 5.759 130,604 +0.03(+0.59%)
Jul 18, 2006 5.756 5.759 5.695 5.726 157,137 -0.03(-0.53%)
Jul 17, 2006 5.702 5.759 5.698 5.756 206,961 +0.03(+0.47%)
Jul 14, 2006 5.746 5.780 5.698 5.729 215,511 -0.02(-0.41%)
Jul 13, 2006 5.729 5.763 5.715 5.753 102,301 +0.02(+0.41%)
Jul 12, 2006 5.681 5.746 5.681 5.729 126,771 +0.02(+0.42%)
Jul 11, 2006 5.698 5.732 5.661 5.705 116,158 +0.02(+0.42%)
Jul 10, 2006 5.675 5.722 5.654 5.681 198,412 +0.00(+0.00%)
Jul 07, 2006 5.651 5.705 5.651 5.681 105,544 +0.01(+0.18%)
Jul 06, 2006 5.627 5.698 5.620 5.671 312,211 +0.07(+1.21%)
Jul 05, 2006 5.627 5.651 5.576 5.603 208,730 -0.05(-0.90%)
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.