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, 2008 4.240 4.383 4.220 4.281 344,503 +0.04(+0.88%)
Oct 30, 2008 4.427 4.478 4.240 4.244 232,260 -0.15(-3.32%)
Oct 29, 2008 4.407 4.407 4.240 4.390 157,282 +0.07(+1.73%)
Oct 28, 2008 4.325 4.339 4.240 4.315 111,642 +0.05(+1.19%)
Oct 27, 2008 4.268 4.308 4.220 4.264 135,672 -0.04(-0.87%)
Oct 24, 2008 4.240 4.302 4.207 4.302 210,375 -0.03(-0.63%)
Oct 23, 2008 4.325 4.342 4.264 4.329 194,555 +0.03(+0.63%)
Oct 22, 2008 4.342 4.342 4.193 4.302 200,329 -0.02(-0.47%)
Oct 21, 2008 4.410 4.410 4.173 4.322 175,019 -0.09(-2.00%)
Oct 20, 2008 4.342 4.410 4.285 4.410 173,159 +0.15(+3.59%)
Oct 17, 2008 3.969 4.257 3.969 4.257 143,021 +0.17(+4.24%)
Oct 16, 2008 3.993 4.173 3.959 4.084 127,822 +0.09(+2.29%)
Oct 15, 2008 4.176 4.240 3.993 3.993 160,605 -0.25(-5.92%)
Oct 14, 2008 4.105 4.349 4.095 4.244 226,358 +0.23(+5.66%)
Oct 13, 2008 3.562 4.017 3.562 4.017 237,236 +0.59(+17.34%)
Oct 10, 2008 3.392 3.487 3.223 3.423 543,480 -0.19(-5.17%)
Oct 09, 2008 3.766 3.877 3.562 3.609 358,898 -0.24(-6.34%)
Oct 08, 2008 3.799 4.115 3.725 3.854 1,135,638 +0.02(+0.44%)
Oct 07, 2008 3.830 3.997 3.830 3.837 308,517 +0.04(+1.16%)
Oct 06, 2008 4.308 4.308 3.732 3.793 1,144,579 -0.55(-12.72%)
Oct 03, 2008 4.322 4.417 4.322 4.346 240,310 +0.02(+0.55%)
Oct 02, 2008 4.308 4.373 4.308 4.322 186,315 -0.04(-0.93%)
Oct 01, 2008 4.125 4.363 4.125 4.363 86,367 +0.15(+3.54%)
Sep 30, 2008 4.159 4.230 4.091 4.213 281,388 +0.17(+4.19%)
Sep 29, 2008 4.464 4.471 4.037 4.044 468,279 -0.47(-10.51%)
Sep 26, 2008 4.556 4.560 4.420 4.519 0 -0.07(-1.48%)
Sep 25, 2008 4.515 4.600 4.495 4.586 162,429 +0.08(+1.81%)
Sep 24, 2008 4.478 4.522 4.478 4.505 205,535 +0.02(+0.45%)
Sep 23, 2008 4.576 4.576 4.451 4.485 129,544 -0.08(-1.71%)
Sep 22, 2008 4.563 4.566 4.491 4.563 166,197 -0.05(-1.03%)
Sep 19, 2008 4.410 4.688 4.396 4.610 0 +0.28(+6.59%)
Sep 18, 2008 4.410 4.410 4.193 4.325 429,904 -0.07(-1.62%)
Sep 17, 2008 4.654 4.661 4.346 4.396 423,788 -0.36(-7.56%)
Sep 16, 2008 4.787 4.793 4.715 4.756 272,739 -0.11(-2.30%)
Sep 15, 2008 4.970 4.970 4.831 4.868 485,674 -0.14(-2.71%)
Sep 12, 2008 4.987 5.011 4.966 5.004 130,460 -0.01(-0.14%)
Sep 11, 2008 5.024 5.024 4.980 5.011 165,012 -0.03(-0.67%)
Sep 10, 2008 5.099 5.099 4.994 5.044 96,419 -0.04(-0.87%)
Sep 09, 2008 5.095 5.097 5.011 5.089 139,056 +0.01(+0.13%)
Sep 08, 2008 5.078 5.116 5.050 5.082 102,170 +0.03(+0.60%)
Sep 05, 2008 5.014 5.051 4.990 5.051 0 +0.01(+0.13%)
Sep 04, 2008 5.061 5.061 5.027 5.044 91,732 -0.04(-0.87%)
Sep 03, 2008 5.075 5.089 5.055 5.089 142,882 +0.02(+0.47%)
Sep 02, 2008 5.078 5.078 5.051 5.065 75,413 +0.02(+0.47%)
Aug 29, 2008 5.044 5.046 5.011 5.041 141,818 +0.01(+0.20%)
Aug 28, 2008 5.038 5.055 4.987 5.031 230,435 +0.01(+0.20%)
Aug 27, 2008 5.034 5.034 4.966 5.021 133,924 +0.00(+0.00%)
Aug 26, 2008 4.997 5.021 4.963 5.021 132,208 +0.02(+0.48%)
Aug 25, 2008 5.027 5.041 4.976 4.997 143,958 -0.04(-0.87%)
Aug 22, 2008 4.963 5.041 4.963 5.041 95,762 +0.04(+0.88%)
Aug 21, 2008 4.977 5.005 4.956 4.997 91,325 +0.01(+0.20%)
Aug 20, 2008 4.994 5.011 4.977 4.987 82,255 -0.04(-0.88%)
Aug 19, 2008 5.041 5.044 4.997 5.031 119,026 -0.01(-0.27%)
Aug 18, 2008 5.031 5.048 5.024 5.044 89,592 -0.00(-0.07%)
Aug 15, 2008 5.034 5.048 5.027 5.048 0 +0.02(+0.40%)
Aug 14, 2008 5.014 5.030 5.000 5.027 72,710 +0.02(+0.49%)
Aug 13, 2008 5.051 5.051 4.994 5.003 115,471 -0.04(-0.76%)
Aug 12, 2008 5.072 5.072 5.021 5.041 44,449 -0.02(-0.34%)
Aug 11, 2008 5.089 5.089 5.058 5.058 108,644 -0.04(-0.73%)
Aug 08, 2008 5.078 5.095 5.050 5.095 154,022 +0.05(+0.94%)
Aug 07, 2008 5.051 5.063 5.031 5.048 143,165 -0.02(-0.47%)
Aug 06, 2008 5.068 5.078 5.044 5.072 339,595 -0.01(-0.27%)
Aug 05, 2008 5.092 5.092 5.034 5.085 102,070 +0.03(+0.67%)
Aug 04, 2008 5.092 5.092 5.038 5.051 72,070 -0.03(-0.60%)
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.