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, 2003 9.346 9.366 9.071 9.302 1,930,516 -0.15(-1.54%)
Oct 30, 2003 9.672 9.672 9.414 9.448 1,239,256 -0.12(-1.24%)
Oct 29, 2003 9.499 9.600 9.397 9.566 1,478,912 +0.09(+0.97%)
Oct 28, 2003 9.485 9.485 9.427 9.475 582,485 +0.01(+0.11%)
Oct 27, 2003 9.363 9.556 9.363 9.465 1,479,797 +0.14(+1.53%)
Oct 24, 2003 9.244 9.356 9.210 9.322 1,207,125 +0.06(+0.66%)
Oct 23, 2003 9.237 9.339 9.163 9.261 601,646 +0.03(+0.29%)
Oct 22, 2003 9.295 9.312 9.108 9.234 1,883,646 -0.06(-0.62%)
Oct 21, 2003 9.254 9.404 9.254 9.292 1,243,088 +0.04(+0.40%)
Oct 20, 2003 9.434 9.434 9.210 9.254 1,133,135 -0.16(-1.69%)
Oct 17, 2003 9.570 9.570 9.397 9.414 716,021 -0.18(-1.87%)
Oct 16, 2003 9.448 9.624 9.397 9.594 364,053 +0.14(+1.51%)
Oct 15, 2003 9.631 9.631 9.451 9.451 1,194,744 -0.13(-1.38%)
Oct 14, 2003 9.499 9.675 9.499 9.583 1,739,793 -0.06(-0.60%)
Oct 13, 2003 9.797 9.753 9.590 9.641 1,288,779 -0.16(-1.59%)
Oct 10, 2003 9.675 9.797 9.675 9.797 956,562 +0.17(+1.73%)
Oct 09, 2003 9.770 9.770 9.631 9.631 1,478,028 +0.03(+0.32%)
Oct 08, 2003 9.750 9.756 9.563 9.600 1,471,543 -0.15(-1.57%)
Oct 07, 2003 9.651 9.821 9.563 9.753 1,835,597 +0.08(+0.88%)
Oct 06, 2003 9.668 9.756 9.668 9.668 812,119 +0.02(+0.18%)
Oct 03, 2003 9.529 9.634 9.499 9.651 801,507 +0.15(+1.61%)
Oct 02, 2003 9.407 9.546 9.400 9.499 1,353,336 +0.14(+1.45%)
Oct 01, 2003 9.024 9.376 9.024 9.363 3,189,228 +0.20(+2.22%)
Sep 30, 2003 9.125 9.312 9.075 9.159 1,548,775 +0.02(+0.19%)
Sep 29, 2003 9.105 9.125 9.075 9.142 1,182,363 +0.02(+0.22%)
Sep 26, 2003 9.170 9.210 9.075 9.122 1,395,784 -0.04(-0.41%)
Sep 25, 2003 9.329 9.332 9.159 9.159 880,508 -0.17(-1.82%)
Sep 24, 2003 9.132 9.380 9.132 9.329 1,270,208 +0.28(+3.11%)
Sep 23, 2003 9.000 9.088 9.000 9.047 1,203,293 +0.05(+0.53%)
Sep 22, 2003 8.888 9.010 8.837 9.000 1,039,690 -0.02(-0.19%)
Sep 19, 2003 8.959 9.105 8.959 9.017 567,452 +0.01(+0.11%)
Sep 18, 2003 9.173 9.108 8.932 9.007 1,356,873 -0.17(-1.81%)
Sep 17, 2003 9.203 9.231 9.108 9.173 762,007 -0.01(-0.07%)
Sep 16, 2003 9.197 9.244 9.108 9.180 1,060,914 -0.10(-1.11%)
Sep 11, 2003 9.242 9.312 9.168 9.283 607,837 +0.04(+0.48%)
Sep 10, 2003 9.376 9.376 9.219 9.239 748,152 -0.09(-1.02%)
Sep 09, 2003 9.329 9.383 9.266 9.334 664,434 +0.03(+0.36%)
Sep 08, 2003 9.159 9.329 9.159 9.300 1,609,205 +0.14(+1.57%)
Sep 05, 2003 9.215 9.232 9.142 9.156 820,668 -0.08(-0.83%)
Sep 04, 2003 9.326 9.356 9.205 9.232 1,000,484 -0.09(-0.95%)
Sep 03, 2003 9.465 9.465 9.304 9.320 816,836 -0.14(-1.52%)
Sep 02, 2003 9.477 9.492 9.390 9.465 568,926 -0.01(-0.13%)
Aug 29, 2003 9.534 9.541 9.397 9.477 578,948 -0.06(-0.60%)
Aug 28, 2003 9.329 9.617 9.258 9.534 856,631 +0.24(+2.57%)
Aug 27, 2003 9.193 9.348 9.193 9.295 431,558 +0.12(+1.29%)
Aug 26, 2003 9.265 9.278 9.047 9.176 374,665 -0.09(-0.95%)
Aug 25, 2003 9.285 9.310 9.210 9.265 262,059 +0.01(+0.05%)
Aug 22, 2003 9.453 9.480 9.258 9.259 352,557 -0.15(-1.60%)
Aug 21, 2003 9.315 9.463 9.312 9.410 517,929 +0.09(+1.02%)
Aug 20, 2003 9.270 9.371 9.227 9.315 426,547 +0.05(+0.49%)
Aug 19, 2003 9.287 9.307 9.203 9.270 328,385 -0.01(-0.11%)
Aug 18, 2003 9.168 9.293 9.159 9.280 456,909 +0.12(+1.31%)
Aug 15, 2003 9.158 9.219 9.158 9.159 122,923 +0.00(+0.02%)
Aug 14, 2003 9.202 9.251 9.046 9.158 424,188 -0.03(-0.30%)
Aug 13, 2003 9.117 9.210 9.049 9.185 537,384 +0.09(+0.97%)
Aug 12, 2003 9.032 9.107 9.012 9.097 695,092 +0.07(+0.73%)
Aug 11, 2003 9.059 9.151 8.981 9.030 427,136 +0.01(+0.15%)
Aug 08, 2003 8.930 9.142 8.922 9.017 755,227 +0.09(+0.97%)
Aug 07, 2003 8.676 8.973 8.674 8.930 897,311 +0.28(+3.26%)
Aug 06, 2003 8.437 8.651 8.422 8.649 985,745 +0.23(+2.72%)
Aug 05, 2003 8.418 8.476 8.396 8.420 668,561 +0.00(+0.02%)
Aug 04, 2003 8.518 8.518 8.354 8.418 1,193,860 -0.11(-1.27%)
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.