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 (%)
May 30, 2008 5.403 5.420 5.393 5.400 149,121 +0.02(+0.38%)
May 29, 2008 5.444 5.444 5.376 5.380 211,779 -0.05(-0.87%)
May 28, 2008 5.397 5.437 5.390 5.427 199,308 +0.03(+0.63%)
May 27, 2008 5.359 5.393 5.339 5.393 268,387 +0.06(+1.08%)
May 26, 2008 5.373 5.373 5.335 5.335 0 +0.00(+0.00%)
May 23, 2008 5.373 5.373 5.335 5.335 129,318 -0.01(-0.13%)
May 22, 2008 5.359 5.359 5.335 5.342 163,172 +0.01(+0.13%)
May 21, 2008 5.383 5.383 5.325 5.335 246,729 -0.03(-0.51%)
May 20, 2008 5.352 5.376 5.342 5.363 230,019 +0.01(+0.13%)
May 19, 2008 5.386 5.400 5.349 5.356 152,193 -0.03(-0.57%)
May 16, 2008 5.390 5.390 5.366 5.386 67,970 +0.01(+0.19%)
May 15, 2008 5.393 5.393 5.359 5.376 76,823 +0.00(+0.00%)
May 14, 2008 5.393 5.393 5.373 5.376 60,531 -0.02(-0.31%)
May 13, 2008 5.420 5.427 5.352 5.393 149,640 -0.03(-0.56%)
May 12, 2008 5.407 5.427 5.397 5.424 110,777 +0.03(+0.50%)
May 09, 2008 5.386 5.400 5.376 5.397 55,540 -0.01(-0.25%)
May 08, 2008 5.390 5.410 5.376 5.410 115,332 +0.02(+0.31%)
May 07, 2008 5.386 5.393 5.363 5.393 103,876 +0.01(+0.19%)
May 06, 2008 5.369 5.393 5.349 5.383 152,087 +0.01(+0.25%)
May 05, 2008 5.403 5.403 5.346 5.369 114,560 -0.02(-0.31%)
May 02, 2008 5.417 5.417 5.366 5.386 186,926 +0.02(+0.32%)
May 01, 2008 5.366 5.397 5.365 5.369 113,802 -0.01(-0.13%)
Apr 30, 2008 5.410 5.410 5.366 5.376 92,024 -0.02(-0.31%)
Apr 29, 2008 5.403 5.403 5.369 5.393 164,811 +0.01(+0.13%)
Apr 28, 2008 5.373 5.386 5.366 5.386 112,042 +0.02(+0.44%)
Apr 25, 2008 5.335 5.363 5.325 5.363 121,317 +0.04(+0.70%)
Apr 24, 2008 5.322 5.329 5.278 5.325 131,488 -0.00(-0.02%)
Apr 23, 2008 5.285 5.339 5.271 5.326 142,119 +0.01(+0.27%)
Apr 22, 2008 5.251 5.312 5.241 5.312 154,484 +0.03(+0.58%)
Apr 21, 2008 5.278 5.295 5.264 5.281 96,039 -0.03(-0.51%)
Apr 18, 2008 5.281 5.308 5.264 5.308 141,217 +0.02(+0.32%)
Apr 17, 2008 5.271 5.291 5.254 5.291 183,376 +0.02(+0.39%)
Apr 16, 2008 5.257 5.278 5.254 5.271 105,249 -0.00(-0.06%)
Apr 15, 2008 5.312 5.329 5.241 5.274 127,942 -0.07(-1.27%)
Apr 14, 2008 5.291 5.342 5.257 5.342 228,619 +0.03(+0.51%)
Apr 11, 2008 5.291 5.315 5.261 5.315 94,032 +0.01(+0.19%)
Apr 10, 2008 5.352 5.356 5.302 5.305 109,790 -0.02(-0.38%)
Apr 09, 2008 5.335 5.352 5.305 5.325 126,181 -0.03(-0.57%)
Apr 08, 2008 5.315 5.359 5.291 5.356 168,340 +0.04(+0.83%)
Apr 07, 2008 5.274 5.356 5.271 5.312 160,970 +0.04(+0.71%)
Apr 04, 2008 5.220 5.278 5.220 5.274 138,269 +0.04(+0.71%)
Apr 03, 2008 5.230 5.251 5.210 5.237 91,393 -0.02(-0.32%)
Apr 02, 2008 5.230 5.254 5.210 5.254 111,441 +0.00(+0.06%)
Apr 01, 2008 5.213 5.251 5.200 5.251 110,851 +0.09(+1.71%)
Mar 31, 2008 5.156 5.179 5.115 5.163 188,388 +0.01(+0.13%)
Mar 28, 2008 5.227 5.241 5.156 5.156 103,480 -0.05(-0.91%)
Mar 27, 2008 5.254 5.254 5.203 5.203 118,560 +0.00(+0.00%)
Mar 26, 2008 5.213 5.213 5.159 5.203 135,616 +0.03(+0.59%)
Mar 25, 2008 5.146 5.224 5.146 5.173 165,687 +0.01(+0.13%)
Mar 24, 2008 5.146 5.196 5.143 5.166 204,397 +0.03(+0.59%)
Mar 21, 2008 5.166 5.186 5.122 5.135 159,496 +0.00(+0.00%)
Mar 20, 2008 5.166 5.186 5.122 5.135 159,496 -0.00(-0.07%)
Mar 19, 2008 5.169 5.220 5.115 5.139 132,373 -0.07(-1.37%)
Mar 18, 2008 5.146 5.257 5.139 5.210 165,392 +0.11(+2.13%)
Mar 17, 2008 5.074 5.122 5.037 5.101 288,036 -0.06(-1.25%)
Mar 14, 2008 5.298 5.298 5.129 5.166 196,643 -0.10(-1.87%)
Mar 13, 2008 5.264 5.268 5.220 5.264 95,226 +0.01(+0.13%)
Mar 12, 2008 5.217 5.278 5.217 5.257 163,328 -0.01(-0.13%)
Mar 11, 2008 5.196 5.281 5.169 5.264 181,696 +0.07(+1.44%)
Mar 10, 2008 5.291 5.312 5.166 5.190 144,165 -0.13(-2.36%)
Mar 07, 2008 5.254 5.315 5.237 5.315 115,273 +0.03(+0.58%)
Mar 06, 2008 5.400 5.407 5.251 5.285 140,628 -0.08(-1.45%)
Mar 05, 2008 5.369 5.403 5.349 5.363 111,441 +0.01(+0.13%)
Mar 04, 2008 5.220 5.386 5.220 5.356 110,556 -0.01(-0.13%)
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.