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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 29, 2010 5.597 5.676 5.580 5.601 338,597 -0.00(-0.06%)
Jan 28, 2010 5.618 5.618 5.604 5.604 174,379 +0.02(+0.31%)
Jan 27, 2010 5.621 5.621 5.570 5.587 264,150 -0.00(-0.06%)
Jan 26, 2010 5.638 5.638 5.590 5.590 156,281 -0.02(-0.35%)
Jan 25, 2010 5.608 5.628 5.584 5.610 136,251 +0.03(+0.59%)
Jan 22, 2010 5.590 5.601 5.567 5.577 120,915 -0.00(-0.06%)
Jan 21, 2010 5.584 5.625 5.580 5.580 282,796 -0.01(-0.18%)
Jan 20, 2010 5.628 5.628 5.584 5.590 301,639 -0.03(-0.46%)
Jan 19, 2010 5.611 5.625 5.577 5.616 116,744 +0.04(+0.77%)
Jan 15, 2010 5.563 5.574 5.574 5.574 139,136 -0.00(-0.02%)
Jan 14, 2010 5.591 5.591 5.537 5.575 113,183 -0.00(-0.04%)
Jan 13, 2010 5.540 5.577 5.519 5.577 143,086 +0.01(+0.24%)
Jan 12, 2010 5.546 5.570 5.506 5.563 169,684 -0.01(-0.18%)
Jan 11, 2010 5.502 5.767 5.499 5.574 384,104 +0.06(+1.05%)
Jan 08, 2010 5.482 5.516 5.477 5.516 174,878 +0.00(+0.04%)
Jan 07, 2010 5.482 5.530 5.468 5.514 204,344 -0.01(-0.22%)
Jan 06, 2010 5.458 5.543 5.435 5.526 251,751 +0.06(+1.18%)
Jan 05, 2010 5.448 5.472 5.431 5.462 187,916 -0.02(-0.31%)
Jan 04, 2010 5.455 5.526 5.441 5.479 284,911 +0.01(+0.19%)
Dec 31, 2009 5.526 5.468 5.468 5.468 167,140 -0.03(-0.48%)
Dec 30, 2009 5.458 5.506 5.438 5.495 368,210 +0.04(+0.73%)
Dec 29, 2009 5.458 5.468 5.452 5.455 210,405 -0.01(-0.12%)
Dec 28, 2009 5.462 5.462 5.441 5.462 175,550 +0.00(+0.07%)
Dec 24, 2009 5.431 5.462 5.427 5.458 121,947 +0.03(+0.56%)
Dec 23, 2009 5.390 5.438 5.390 5.428 165,669 +0.03(+0.50%)
Dec 22, 2009 5.418 5.418 5.387 5.401 70,263 -0.04(-0.68%)
Dec 21, 2009 5.438 5.452 5.418 5.438 162,930 +0.03(+0.50%)
Dec 18, 2009 5.414 5.414 5.367 5.411 117,699 +0.02(+0.38%)
Dec 17, 2009 5.435 5.435 5.373 5.390 145,789 -0.05(-1.00%)
Dec 16, 2009 5.380 5.448 5.357 5.445 154,544 +0.06(+1.13%)
Dec 15, 2009 5.414 5.424 5.374 5.384 128,261 -0.00(-0.06%)
Dec 14, 2009 5.397 5.397 5.377 5.387 121,932 -0.01(-0.13%)
Dec 11, 2009 5.387 5.411 5.343 5.394 125,924 +0.04(+0.76%)
Dec 10, 2009 5.340 5.380 5.333 5.353 120,868 -0.01(-0.25%)
Dec 09, 2009 5.360 5.391 5.329 5.367 112,647 -0.01(-0.25%)
Dec 08, 2009 5.251 5.380 5.251 5.380 160,145 +0.08(+1.54%)
Dec 07, 2009 5.302 5.343 5.292 5.299 92,929 -0.03(-0.51%)
Dec 04, 2009 5.326 5.377 5.302 5.326 143,646 +0.01(+0.19%)
Dec 03, 2009 5.316 5.353 5.302 5.316 129,199 -0.02(-0.38%)
Dec 02, 2009 5.312 5.353 5.312 5.336 164,814 -0.02(-0.42%)
Dec 01, 2009 5.309 5.363 5.295 5.359 135,012 +0.03(+0.52%)
Nov 30, 2009 5.407 5.407 5.309 5.331 114,383 -0.02(-0.29%)
Nov 27, 2009 5.258 5.363 5.258 5.346 77,288 -0.02(-0.38%)
Nov 25, 2009 5.387 5.387 5.352 5.367 71,351 +0.02(+0.39%)
Nov 24, 2009 5.343 5.373 5.326 5.346 181,360 -0.01(-0.20%)
Nov 23, 2009 5.326 5.365 5.326 5.357 145,061 +0.05(+1.03%)
Nov 20, 2009 5.272 5.309 5.251 5.302 72,586 +0.03(+0.64%)
Nov 19, 2009 5.299 5.302 5.262 5.268 130,696 -0.05(-1.02%)
Nov 18, 2009 5.289 5.346 5.289 5.323 84,952 +0.03(+0.58%)
Nov 17, 2009 5.326 5.336 5.275 5.292 155,927 -0.02(-0.45%)
Nov 16, 2009 5.285 5.350 5.268 5.316 199,065 +0.04(+0.84%)
Nov 13, 2009 5.272 5.272 5.194 5.272 443,626 +0.02(+0.39%)
Nov 12, 2009 5.292 5.295 5.248 5.251 384,871 -0.02(-0.39%)
Nov 11, 2009 5.312 5.350 5.258 5.272 623,103 -0.04(-0.77%)
Nov 10, 2009 5.343 5.377 5.309 5.312 447,438 -0.06(-1.12%)
Nov 09, 2009 5.282 5.394 5.282 5.372 401,650 +0.07(+1.32%)
Nov 06, 2009 5.285 5.316 5.285 5.302 151,222 +0.04(+0.77%)
Nov 05, 2009 5.275 5.275 5.231 5.262 71,755 +0.01(+0.28%)
Nov 04, 2009 5.258 5.279 5.228 5.247 137,288 +0.00(+0.05%)
Nov 03, 2009 5.289 5.289 5.126 5.245 229,353 -0.03(-0.62%)
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.