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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2008 5.438 5.448 5.340 5.350 113,746 -0.08(-1.56%)
Feb 28, 2008 5.455 5.455 5.387 5.435 124,102 -0.02(-0.37%)
Feb 27, 2008 5.462 5.489 5.424 5.455 133,830 -0.02(-0.31%)
Feb 26, 2008 5.397 5.472 5.373 5.472 183,500 +0.08(+1.45%)
Feb 25, 2008 5.262 5.394 5.262 5.394 166,845 +0.15(+2.85%)
Feb 22, 2008 5.316 5.317 5.190 5.245 185,711 -0.05(-1.02%)
Feb 21, 2008 5.217 5.299 5.180 5.299 244,078 +0.03(+0.51%)
Feb 20, 2008 5.279 5.279 5.234 5.272 145,073 -0.01(-0.26%)
Feb 19, 2008 5.224 5.292 5.197 5.285 195,144 +0.09(+1.83%)
Feb 18, 2008 5.129 5.194 5.075 5.190 0 +0.00(+0.00%)
Feb 15, 2008 5.129 5.194 5.075 5.190 397,953 +0.04(+0.86%)
Feb 14, 2008 5.312 5.312 5.136 5.146 483,221 -0.20(-3.74%)
Feb 13, 2008 5.489 5.489 5.329 5.346 278,316 -0.12(-2.11%)
Feb 12, 2008 5.513 5.513 5.455 5.462 135,598 -0.03(-0.62%)
Feb 11, 2008 5.601 5.601 5.475 5.496 214,496 -0.08(-1.46%)
Feb 08, 2008 5.591 5.611 5.513 5.577 304,213 -0.02(-0.36%)
Feb 07, 2008 5.628 5.631 5.560 5.597 229,633 -0.04(-0.72%)
Feb 06, 2008 5.672 5.689 5.618 5.638 254,690 -0.05(-0.89%)
Feb 05, 2008 5.767 5.767 5.658 5.689 116,143 -0.03(-0.59%)
Feb 04, 2008 5.767 5.767 5.686 5.723 104,057 +0.00(+0.06%)
Feb 01, 2008 5.770 5.770 5.709 5.720 133,830 -0.02(-0.41%)
Jan 31, 2008 5.723 5.743 5.699 5.743 89,908 +0.01(+0.24%)
Jan 30, 2008 5.723 5.733 5.692 5.730 109,068 -0.01(-0.18%)
Jan 29, 2008 5.733 5.740 5.699 5.740 149,435 +0.07(+1.25%)
Jan 28, 2008 5.669 5.696 5.648 5.669 130,682 +0.03(+0.61%)
Jan 25, 2008 5.713 5.747 5.608 5.635 145,031 -0.04(-0.78%)
Jan 24, 2008 5.635 5.682 5.584 5.679 192,196 +0.07(+1.21%)
Jan 23, 2008 5.482 5.692 5.452 5.611 349,485 +0.06(+1.04%)
Jan 22, 2008 5.407 5.567 5.394 5.553 211,652 -0.06(-1.15%)
Jan 21, 2008 5.618 5.669 5.577 5.618 0 +0.00(+0.00%)
Jan 18, 2008 5.618 5.669 5.577 5.618 196,913 +0.01(+0.18%)
Jan 17, 2008 5.784 5.784 5.591 5.608 206,641 -0.12(-2.07%)
Jan 16, 2008 5.730 5.750 5.703 5.726 92,561 -0.01(-0.12%)
Jan 15, 2008 5.730 5.760 5.648 5.733 228,749 +0.00(+0.06%)
Jan 14, 2008 5.713 5.740 5.669 5.730 104,033 +0.03(+0.54%)
Jan 11, 2008 5.747 5.747 5.671 5.699 123,359 +0.02(+0.36%)
Jan 10, 2008 5.736 5.736 5.621 5.679 176,868 -0.01(-0.24%)
Jan 09, 2008 5.574 5.713 5.540 5.692 274,145 +0.09(+1.64%)
Jan 08, 2008 5.523 5.601 5.520 5.601 132,456 +0.08(+1.41%)
Jan 07, 2008 5.604 5.625 5.502 5.523 160,059 -0.08(-1.45%)
Jan 04, 2008 5.597 5.618 5.580 5.604 175,983 -0.03(-0.48%)
Jan 03, 2008 5.543 5.662 5.543 5.631 172,741 +0.09(+1.72%)
Jan 02, 2008 5.465 5.553 5.373 5.536 293,306 +0.10(+1.81%)
Jan 01, 2008 5.411 5.445 5.390 5.438 296,637 +0.00(+0.00%)
Dec 31, 2007 5.411 5.445 5.390 5.438 296,637 +0.00(+0.06%)
Dec 28, 2007 5.431 5.448 5.395 5.435 298,930 +0.00(+0.00%)
Dec 27, 2007 5.455 5.462 5.401 5.435 159,806 +0.01(+0.25%)
Dec 26, 2007 5.424 5.458 5.387 5.421 148,864 +0.01(+0.13%)
Dec 24, 2007 5.343 5.428 5.343 5.414 130,882 +0.09(+1.66%)
Dec 21, 2007 5.323 5.343 5.323 5.326 222,865 +0.00(+0.00%)
Dec 20, 2007 5.333 5.363 5.275 5.326 273,261 -0.00(-0.06%)
Dec 19, 2007 5.397 5.415 5.329 5.329 280,925 -0.04(-0.76%)
Dec 18, 2007 5.435 5.445 5.353 5.370 288,589 -0.05(-1.00%)
Dec 17, 2007 5.506 5.506 5.407 5.424 197,208 -0.08(-1.48%)
Dec 14, 2007 5.468 5.506 5.435 5.506 124,397 +0.01(+0.19%)
Dec 13, 2007 5.445 5.496 5.411 5.496 164,487 +0.02(+0.37%)
Dec 12, 2007 5.496 5.530 5.462 5.475 172,741 -0.01(-0.19%)
Dec 11, 2007 5.526 5.526 5.424 5.485 236,708 -0.04(-0.74%)
Dec 10, 2007 5.563 5.570 5.516 5.526 115,612 -0.01(-0.24%)
Dec 07, 2007 5.540 5.557 5.519 5.540 133,240 -0.03(-0.61%)
Dec 06, 2007 5.614 5.641 5.523 5.574 203,103 -0.04(-0.73%)
Dec 05, 2007 5.577 5.614 5.553 5.614 173,625 +0.04(+0.67%)
Dec 04, 2007 5.465 5.577 5.465 5.577 85,784 +0.03(+0.49%)
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.