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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2007 6.276 6.283 6.242 6.272 198,387 -0.02(-0.32%)
Mar 29, 2007 6.354 6.357 6.262 6.293 331,038 -0.04(-0.70%)
Mar 28, 2007 6.320 6.337 6.286 6.337 190,428 +0.03(+0.54%)
Mar 27, 2007 6.276 6.334 6.272 6.303 280,925 +0.00(+0.05%)
Mar 26, 2007 6.289 6.340 6.269 6.300 224,327 +0.01(+0.16%)
Mar 23, 2007 6.350 6.367 6.242 6.289 366,411 -0.01(-0.22%)
Mar 22, 2007 6.232 6.344 6.232 6.303 274,145 +0.04(+0.65%)
Mar 21, 2007 6.242 6.279 6.218 6.262 263,238 +0.00(+0.00%)
Mar 20, 2007 6.306 6.344 6.259 6.262 242,604 -0.03(-0.54%)
Mar 19, 2007 6.293 6.344 6.266 6.296 244,372 +0.01(+0.11%)
Mar 16, 2007 6.323 6.327 6.269 6.289 170,088 -0.00(-0.05%)
Mar 15, 2007 6.293 6.327 6.259 6.293 241,130 +0.03(+0.54%)
Mar 14, 2007 6.286 6.286 6.174 6.259 205,756 +0.01(+0.11%)
Mar 13, 2007 6.272 6.306 6.208 6.252 300,086 -0.02(-0.32%)
Mar 12, 2007 6.303 6.306 6.225 6.272 204,577 +0.01(+0.22%)
Mar 09, 2007 6.228 6.276 6.228 6.259 155,349 +0.03(+0.55%)
Mar 08, 2007 6.161 6.242 6.157 6.225 336,933 +0.03(+0.55%)
Mar 07, 2007 6.174 6.239 6.154 6.191 317,478 +0.00(+0.00%)
Mar 06, 2007 6.232 6.256 6.184 6.191 193,965 -0.04(-0.65%)
Mar 05, 2007 6.266 6.272 6.191 6.232 177,457 -0.03(-0.43%)
Mar 02, 2007 6.327 6.344 6.208 6.259 205,167 +0.01(+0.16%)
Mar 01, 2007 6.330 6.330 6.167 6.249 223,148 +0.00(+0.05%)
Feb 28, 2007 6.266 6.269 6.181 6.245 150,927 +0.06(+1.04%)
Feb 27, 2007 6.259 6.259 6.140 6.181 184,827 -0.06(-0.92%)
Feb 26, 2007 6.205 6.242 6.174 6.239 253,216 +0.06(+0.93%)
Feb 23, 2007 6.174 6.184 6.140 6.181 381,150 +0.03(+0.44%)
Feb 22, 2007 6.137 6.181 6.130 6.154 169,498 +0.00(+0.06%)
Feb 21, 2007 6.157 6.164 6.123 6.150 214,305 +0.01(+0.11%)
Feb 20, 2007 6.205 6.205 6.140 6.144 144,442 -0.03(-0.49%)
Feb 16, 2007 6.208 6.215 6.147 6.174 210,473 -0.05(-0.87%)
Feb 15, 2007 6.198 6.245 6.198 6.228 249,384 +0.03(+0.49%)
Feb 14, 2007 6.222 6.239 6.177 6.198 277,683 +0.00(+0.05%)
Feb 13, 2007 6.174 6.215 6.174 6.194 212,536 +0.01(+0.16%)
Feb 12, 2007 6.276 6.276 6.164 6.184 222,853 -0.03(-0.55%)
Feb 09, 2007 6.242 6.259 6.194 6.218 204,282 -0.02(-0.27%)
Feb 08, 2007 6.181 6.242 6.181 6.235 219,316 +0.04(+0.60%)
Feb 07, 2007 6.211 6.266 6.184 6.198 309,224 -0.05(-0.76%)
Feb 06, 2007 6.276 6.293 6.215 6.245 259,406 -0.03(-0.43%)
Feb 05, 2007 6.303 6.306 6.245 6.272 261,175 -0.03(-0.43%)
Feb 02, 2007 6.371 6.371 6.245 6.300 211,357 +0.01(+0.11%)
Feb 01, 2007 6.293 6.293 6.235 6.293 269,134 +0.05(+0.87%)
Jan 31, 2007 6.242 6.310 6.198 6.239 268,839 -0.00(-0.05%)
Jan 30, 2007 6.208 6.249 6.167 6.242 295,959 +0.05(+0.88%)
Jan 29, 2007 6.235 6.276 6.140 6.188 235,234 +0.00(+0.05%)
Jan 26, 2007 6.174 6.208 6.144 6.184 234,055 +0.01(+0.22%)
Jan 25, 2007 6.150 6.259 6.147 6.171 231,107 +0.02(+0.33%)
Jan 24, 2007 6.208 6.245 6.133 6.150 193,670 -0.03(-0.44%)
Jan 23, 2007 6.208 6.245 6.140 6.177 353,441 -0.03(-0.49%)
Jan 22, 2007 6.228 6.340 6.174 6.208 855,747 -0.02(-0.27%)
Jan 19, 2007 6.205 6.239 6.113 6.225 300,086 +0.07(+1.21%)
Jan 18, 2007 6.188 6.208 6.096 6.150 203,987 +0.05(+0.78%)
Jan 17, 2007 6.225 6.225 6.072 6.103 246,436 -0.04(-0.61%)
Jan 16, 2007 6.140 6.191 6.096 6.140 246,436 +0.00(+0.06%)
Jan 12, 2007 6.103 6.137 6.082 6.137 178,047 +0.03(+0.56%)
Jan 11, 2007 6.059 6.103 6.059 6.103 160,065 +0.02(+0.28%)
Jan 10, 2007 6.052 6.096 6.018 6.086 237,298 -0.01(-0.11%)
Jan 09, 2007 6.072 6.093 6.038 6.093 247,320 +0.02(+0.34%)
Jan 08, 2007 5.984 6.076 5.981 6.072 230,813 +0.10(+1.65%)
Jan 05, 2007 6.072 6.089 5.943 5.974 265,007 -0.07(-1.23%)
Jan 04, 2007 5.920 6.052 5.920 6.049 212,241 +0.12(+1.94%)
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.