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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2002 7.140 7.191 6.920 6.976 567,229 -0.08(-1.13%)
Oct 30, 2002 6.728 7.055 6.728 7.055 787,457 +0.37(+5.50%)
Oct 29, 2002 6.767 6.767 6.624 6.687 1,091,414 -0.08(-1.18%)
Oct 28, 2002 6.769 6.869 6.623 6.767 349,358 +0.08(+1.24%)
Oct 25, 2002 6.843 6.869 6.675 6.684 264,156 -0.17(-2.50%)
Oct 24, 2002 7.038 7.038 6.843 6.855 252,363 -0.17(-2.37%)
Oct 23, 2002 6.945 7.062 6.928 7.021 311,032 +0.07(+0.98%)
Oct 22, 2002 7.123 7.198 6.886 6.953 384,147 -0.20(-2.80%)
Oct 21, 2002 7.174 7.293 7.143 7.154 298,650 -0.05(-0.64%)
Oct 18, 2002 7.237 7.411 7.157 7.199 782,446 -0.04(-0.52%)
Oct 17, 2002 7.021 7.237 6.996 7.237 368,227 +0.29(+4.15%)
Oct 16, 2002 6.953 7.020 6.913 6.948 381,199 -0.02(-0.27%)
Oct 15, 2002 7.072 7.132 6.911 6.967 601,133 -0.02(-0.32%)
Oct 14, 2002 6.809 6.991 6.794 6.989 29,481 +0.17(+2.51%)
Oct 11, 2002 6.657 6.886 6.614 6.818 632,089 +0.29(+4.42%)
Oct 10, 2002 6.436 6.529 6.411 6.529 1,311,938 +0.08(+1.32%)
Oct 09, 2002 6.623 6.641 6.402 6.445 376,187 -0.20(-2.94%)
Oct 08, 2002 6.750 6.775 6.572 6.640 357,613 -0.11(-1.63%)
Oct 07, 2002 6.775 6.877 6.741 6.750 528,313 -0.03(-0.38%)
Oct 04, 2002 6.886 6.928 6.685 6.775 451,955 -0.12(-1.70%)
Oct 03, 2002 6.952 7.072 6.869 6.892 455,493 -0.06(-0.90%)
Oct 02, 2002 6.996 7.187 6.947 6.955 672,184 -0.07(-1.01%)
Oct 01, 2002 6.950 7.026 6.843 7.026 569,292 +0.08(+1.10%)
Sep 30, 2002 6.716 7.081 6.580 6.950 881,799 +0.22(+3.33%)
Sep 27, 2002 6.784 6.911 6.716 6.726 570,472 -0.08(-1.17%)
Sep 26, 2002 6.462 6.806 6.445 6.806 608,208 +0.37(+5.74%)
Sep 25, 2002 6.285 6.487 6.224 6.436 492,935 +0.15(+2.40%)
Sep 24, 2002 6.239 6.375 6.150 6.285 517,994 +0.05(+0.73%)
Sep 23, 2002 6.190 6.321 6.155 6.239 551,603 +0.05(+0.79%)
Sep 20, 2002 6.258 6.272 6.107 6.190 334,912 -0.03(-0.41%)
Sep 19, 2002 6.317 6.351 6.216 6.216 243,814 -0.12(-1.87%)
Sep 18, 2002 6.282 6.356 6.224 6.334 181,018 +0.05(+0.78%)
Sep 17, 2002 6.428 6.428 6.277 6.285 262,977 -0.18(-2.78%)
Sep 16, 2002 6.546 6.546 6.402 6.465 338,745 -0.04(-0.68%)
Sep 13, 2002 6.428 6.587 6.367 6.509 350,538 +0.11(+1.67%)
Sep 12, 2002 6.411 6.436 6.343 6.402 196,348 -0.04(-0.55%)
Sep 11, 2002 6.587 6.621 6.436 6.438 118,811 -0.12(-1.76%)
Sep 10, 2002 6.443 6.601 6.428 6.553 298,060 +0.13(+1.95%)
Sep 09, 2002 6.402 6.490 6.309 6.428 202,834 +0.03(+0.53%)
Sep 06, 2002 6.360 6.441 6.316 6.394 411,860 +0.08(+1.29%)
Sep 05, 2002 6.423 6.445 6.312 6.312 331,669 -0.12(-1.79%)
Sep 04, 2002 6.328 6.428 6.165 6.428 398,888 +0.10(+1.64%)
Sep 03, 2002 6.445 6.445 6.190 6.324 280,961 -0.15(-2.38%)
Aug 30, 2002 6.470 6.574 6.446 6.479 322,530 -0.00(-0.03%)
Aug 29, 2002 6.543 6.558 6.411 6.480 212,858 -0.07(-1.06%)
Aug 28, 2002 6.750 6.750 6.546 6.550 256,786 -0.20(-2.96%)
Aug 27, 2002 6.818 6.850 6.713 6.750 615,579 -0.03(-0.48%)
Aug 26, 2002 6.682 6.784 6.614 6.782 182,492 +0.13(+1.89%)
Aug 23, 2002 6.718 6.750 6.657 6.657 182,786 -0.07(-0.98%)
Aug 22, 2002 6.670 6.784 6.618 6.723 364,984 +0.08(+1.20%)
Aug 21, 2002 6.640 6.691 6.485 6.643 313,391 +0.00(+0.05%)
Aug 20, 2002 6.718 6.724 6.546 6.640 392,402 -0.05(-0.74%)
Aug 16, 2002 6.655 6.733 6.623 6.689 178,364 +0.04(+0.54%)
Aug 15, 2002 6.648 6.775 6.633 6.653 516,520 +0.01(+0.13%)
Aug 14, 2002 6.343 6.682 6.326 6.645 1,137,996 +0.34(+5.32%)
Aug 13, 2002 6.513 6.523 6.304 6.309 355,550 -0.21(-3.20%)
Aug 12, 2002 6.333 6.558 6.267 6.518 522,122 +0.48(+7.95%)
Aug 07, 2002 6.007 6.061 5.902 6.038 424,242 +0.06(+1.08%)
Aug 06, 2002 5.902 6.089 5.885 5.973 405,669 +0.15(+2.56%)
Aug 05, 2002 5.944 6.078 5.809 5.824 653,610 -0.09(-1.60%)
Aug 02, 2002 5.919 5.987 5.877 5.919 586,392 +0.00(+0.00%)
Aug 01, 2002 5.893 6.012 5.856 5.919 864,110 -0.06(-0.99%)
Jul 31, 2002 6.105 6.165 5.978 5.978 438,688 -0.11(-1.81%)
Jul 30, 2002 6.051 6.148 5.893 6.089 454,019 +0.04(+0.62%)
Jul 29, 2002 5.732 6.053 5.732 6.051 312,801 +0.36(+6.32%)
Jul 26, 2002 5.665 5.841 5.639 5.692 391,812 +0.03(+0.48%)
Jul 25, 2002 5.690 5.810 5.520 5.665 663,929 -0.03(-0.60%)
Jul 24, 2002 5.241 5.707 5.241 5.698 1,467,012 +0.10(+1.82%)
Jul 23, 2002 5.826 5.834 5.529 5.597 694,885 -0.19(-3.23%)
Jul 22, 2002 5.961 6.012 5.668 5.783 607,324 -0.19(-3.12%)
Jul 19, 2002 6.182 6.182 5.953 5.970 266,515 -0.43(-6.75%)
Jul 17, 2002 6.326 6.477 6.250 6.402 493,524 +0.05(+0.80%)
Jul 12, 2002 6.370 6.419 6.267 6.351 318,108 -0.01(-0.13%)
Jul 11, 2002 6.419 6.445 6.317 6.360 503,843 -0.10(-1.57%)
Jul 10, 2002 6.555 6.589 6.428 6.462 308,379 -0.09(-1.42%)
Jul 09, 2002 6.572 6.572 6.555 6.555 679,849 -0.09(-1.43%)
Jul 08, 2002 6.953 6.953 6.650 6.650 420,409 -0.32(-4.60%)
Jul 05, 2002 6.845 6.979 6.845 6.970 134,731 +0.15(+2.16%)
Jul 04, 2002 6.852 6.881 6.723 6.823 525,659 +0.00(+0.00%)
Jul 03, 2002 6.852 6.881 6.723 6.823 525,659 -0.06(-0.91%)
Jul 02, 2002 7.038 7.055 6.877 6.886 200,770 -0.18(-2.57%)
Jul 01, 2002 7.210 7.210 7.020 7.067 186,619 -0.14(-1.95%)
Jun 28, 2002 7.067 7.211 7.059 7.208 443,405 +0.14(+1.99%)
Jun 27, 2002 7.254 7.293 6.974 7.067 346,410 -0.18(-2.53%)
Jun 26, 2002 7.098 7.260 7.064 7.250 291,574 +0.12(+1.66%)
Jun 25, 2002 7.098 7.291 7.098 7.132 483,795 +0.09(+1.33%)
Jun 21, 2002 7.344 7.344 7.266 7.038 1,064,586 -0.27(-3.67%)
Jun 20, 2002 7.250 7.386 7.250 7.306 236,738 +0.09(+1.25%)
Jun 19, 2002 7.174 7.225 7.123 7.216 532,440 +0.03(+0.47%)
Jun 18, 2002 7.318 7.318 7.182 7.182 176,890 -0.17(-2.33%)
Jun 17, 2002 7.225 7.394 7.225 7.354 219,049 +0.17(+2.36%)
Jun 14, 2002 7.089 7.198 6.996 7.184 176,890 +0.06(+0.83%)
Jun 12, 2002 7.074 7.150 7.074 7.125 329,606 +0.05(+0.74%)
Jun 11, 2002 7.140 7.193 7.072 7.072 190,157 -0.09(-1.26%)
Jun 10, 2002 7.216 7.225 7.142 7.162 248,826 -0.08(-1.05%)
Jun 07, 2002 7.233 7.284 7.201 7.238 240,866 -0.02(-0.26%)
Jun 06, 2002 7.318 7.394 7.191 7.257 438,393 -0.04(-0.49%)
Jun 05, 2002 7.411 7.411 7.254 7.293 481,732 -0.29(-3.80%)
May 31, 2002 7.411 7.625 7.411 7.581 533,619 +0.13(+1.73%)
May 28, 2002 7.496 7.510 7.389 7.452 268,873 -0.03(-0.43%)
May 27, 2002 7.535 7.572 7.454 7.484 324,004 +0.00(+0.00%)
May 24, 2002 7.535 7.572 7.454 7.484 321,351 -0.05(-0.65%)
May 23, 2002 7.428 7.564 7.318 7.533 436,330 +0.19(+2.59%)
May 22, 2002 7.271 7.357 7.233 7.344 202,834 +0.06(+0.77%)
May 21, 2002 7.216 7.405 7.216 7.288 298,355 +0.03(+0.40%)
May 20, 2002 7.250 7.276 7.186 7.259 184,850 +0.01(+0.16%)
May 17, 2002 7.369 7.369 7.218 7.247 407,143 -0.13(-1.82%)
May 16, 2002 7.428 7.472 7.335 7.381 1,031,861 -0.07(-0.98%)
May 15, 2002 7.544 7.544 7.420 7.454 345,821 -0.09(-1.19%)
May 14, 2002 7.440 7.544 7.384 7.544 812,517 +0.16(+2.18%)
May 13, 2002 7.372 7.383 7.360 7.383 422,178 +0.01(+0.11%)
May 10, 2002 7.411 7.437 7.367 7.374 313,096 +0.01(+0.07%)
May 09, 2002 7.569 7.588 7.335 7.369 290,985 -0.20(-2.64%)
May 08, 2002 7.508 7.603 7.508 7.569 375,008 +0.10(+1.39%)
May 07, 2002 7.530 7.545 7.466 7.466 424,242 -0.06(-0.86%)
May 06, 2002 7.479 7.572 7.462 7.530 535,094 -0.02(-0.22%)
May 03, 2002 7.508 7.579 7.455 7.547 749,131 +0.04(+0.52%)
May 02, 2002 7.545 7.589 7.445 7.508 731,147 -0.04(-0.49%)
May 01, 2002 7.589 7.700 7.528 7.545 525,070 -0.04(-0.58%)
Apr 30, 2002 7.513 7.589 7.428 7.589 605,850 +0.06(+0.79%)
Apr 29, 2002 7.422 7.544 7.377 7.530 407,732 +0.13(+1.79%)
Apr 26, 2002 7.352 7.408 7.318 7.398 322,825 +0.05(+0.62%)
Apr 25, 2002 7.250 7.377 7.208 7.352 351,422 +0.13(+1.76%)
Apr 24, 2002 7.301 7.303 7.208 7.225 449,007 -0.16(-2.14%)
Apr 23, 2002 7.216 7.454 7.186 7.383 731,737 +0.13(+1.82%)
Apr 22, 2002 7.301 7.320 7.186 7.250 286,562 -0.05(-0.65%)
Apr 19, 2002 7.327 7.327 7.165 7.298 466,106 -0.02(-0.28%)
Apr 18, 2002 7.191 7.377 7.191 7.318 398,593 +0.13(+1.77%)
Apr 17, 2002 7.098 7.242 7.067 7.191 893,297 +0.18(+2.54%)
Apr 16, 2002 7.089 7.165 7.013 7.013 493,819 -0.05(-0.72%)
Apr 15, 2002 6.758 7.106 6.758 7.064 897,130 +0.38(+5.71%)
Apr 12, 2002 6.945 6.959 6.658 6.682 384,737 -0.31(-4.37%)
Apr 11, 2002 7.089 7.206 6.955 6.987 318,108 -0.10(-1.44%)
Apr 10, 2002 6.953 7.113 6.953 7.089 127,066 +0.13(+1.83%)
Apr 09, 2002 7.072 7.074 6.911 6.962 264,451 -0.14(-2.03%)
Apr 08, 2002 6.962 7.106 6.959 7.106 218,459 +0.20(+2.95%)
Apr 05, 2002 6.953 7.038 6.870 6.903 322,235 -0.05(-0.71%)
Apr 04, 2002 7.140 7.171 6.852 6.952 494,703 -0.18(-2.57%)
Apr 03, 2002 7.293 7.293 7.045 7.135 657,443 -0.24(-3.29%)
Apr 02, 2002 7.208 7.377 7.208 7.377 1,260,935 +0.21(+2.96%)
Apr 01, 2002 7.140 7.225 7.132 7.165 538,042 +0.09(+1.32%)
Mar 29, 2002 7.094 7.123 7.004 7.072 58,963 +0.00(+0.00%)
Mar 28, 2002 7.094 7.123 7.004 7.072 243,519 -0.05(-0.67%)
Mar 27, 2002 6.875 7.137 6.875 7.120 271,821 +0.24(+3.55%)
Mar 26, 2002 6.945 6.945 6.792 6.875 260,618 -0.04(-0.64%)
Mar 25, 2002 6.936 7.072 6.877 6.920 260,913 -0.06(-0.85%)
Mar 22, 2002 7.165 7.167 6.979 6.979 293,343 -0.22(-3.06%)
Mar 21, 2002 7.055 7.208 7.055 7.199 229,368 +0.14(+1.92%)
Mar 20, 2002 7.081 7.155 6.976 7.064 350,243 -0.03(-0.36%)
Mar 19, 2002 7.208 7.208 7.033 7.089 368,227 -0.12(-1.65%)
Mar 18, 2002 7.021 7.247 6.962 7.208 828,732 +0.22(+3.16%)
Mar 15, 2002 6.835 6.996 6.828 6.987 583,444 +0.12(+1.73%)
Mar 14, 2002 7.055 7.055 6.826 6.869 307,199 -0.14(-2.06%)
Mar 13, 2002 7.072 7.140 6.970 7.013 719,060 -0.01(-0.14%)
Mar 12, 2002 7.006 7.062 6.955 7.023 531,851 +0.00(+0.05%)
Mar 11, 2002 6.970 7.037 6.928 7.020 524,185 +0.07(+1.00%)
Mar 08, 2002 7.021 7.055 6.936 6.950 326,363 -0.07(-0.94%)
Mar 07, 2002 7.098 7.204 7.009 7.016 617,937 -0.02(-0.27%)
Mar 06, 2002 6.996 7.064 6.942 7.035 561,332 +0.03(+0.44%)
Mar 05, 2002 7.018 7.055 6.962 7.004 10,554,471 +0.00(+0.00%)
Mar 04, 2002 6.987 7.072 6.928 7.004 581,970 +0.03(+0.49%)
Mar 01, 2002 7.087 7.089 6.833 6.970 1,178,680 -0.12(-1.67%)
Feb 28, 2002 7.132 7.199 7.021 7.089 463,158 -0.03(-0.48%)
Feb 27, 2002 7.360 7.403 7.086 7.123 565,165 -0.24(-3.23%)
Feb 26, 2002 7.271 7.369 7.157 7.360 1,149,199 +0.12(+1.71%)
Feb 25, 2002 6.911 7.344 6.911 7.237 599,364 +0.33(+4.71%)
Feb 22, 2002 6.741 6.911 6.741 6.911 436,919 +0.17(+2.52%)
Feb 21, 2002 6.663 6.858 6.663 6.741 352,601 +0.08(+1.17%)
Feb 20, 2002 6.682 6.691 6.553 6.663 252,953 +0.01(+0.10%)
Feb 19, 2002 6.606 6.716 6.563 6.657 329,311 +0.08(+1.19%)
Feb 18, 2002 6.599 6.609 6.521 6.579 149,177 +0.00(+0.00%)
Feb 15, 2002 6.599 6.609 6.521 6.579 149,177 -0.04(-0.56%)
Feb 14, 2002 6.535 6.699 6.535 6.616 5,424,644 +0.10(+1.54%)
Feb 13, 2002 6.555 6.580 6.462 6.516 2,918,694 -0.04(-0.60%)
Feb 12, 2002 6.640 6.641 6.499 6.555 358,498 -0.12(-1.78%)
Feb 11, 2002 6.343 6.780 6.334 6.674 1,681,934 +0.31(+4.93%)
Feb 08, 2002 6.180 6.379 6.180 6.360 442,521 +0.18(+2.91%)
Feb 07, 2002 6.156 6.212 6.131 6.180 426,011 +0.01(+0.11%)
Feb 06, 2002 6.083 6.200 6.055 6.173 254,132 +0.08(+1.34%)
Feb 05, 2002 5.987 6.122 5.910 6.092 449,302 +0.08(+1.30%)
Feb 04, 2002 6.190 6.190 5.970 6.014 357,908 -0.19(-3.01%)
Feb 01, 2002 6.122 6.267 6.122 6.200 375,302 +0.10(+1.64%)
Jan 31, 2002 5.978 6.131 5.978 6.100 343,757 +0.11(+1.87%)
Jan 30, 2002 5.805 6.053 5.665 5.988 763,872 +0.16(+2.71%)
Jan 29, 2002 6.087 6.087 5.598 5.831 1,509,761 -0.29(-4.74%)
Jan 28, 2002 6.311 6.311 5.987 6.121 407,732 -0.19(-2.98%)
Jan 25, 2002 6.287 6.351 6.278 6.309 142,691 +0.02(+0.35%)
Jan 24, 2002 6.156 6.301 6.148 6.287 175,416 +0.12(+1.95%)
Jan 23, 2002 6.063 6.199 6.048 6.167 311,622 +0.09(+1.56%)
Jan 22, 2002 6.175 6.231 6.072 6.072 270,937 -0.10(-1.65%)
Jan 21, 2002 6.139 6.309 6.139 6.173 375,597 +0.00(+0.00%)
Jan 18, 2002 6.139 6.309 6.139 6.173 375,302 +0.03(+0.55%)
Jan 17, 2002 6.156 6.156 6.055 6.139 380,609 +0.02(+0.28%)
Jan 16, 2002 6.156 6.204 6.092 6.122 417,461 -0.03(-0.55%)
Jan 15, 2002 6.089 6.190 6.089 6.156 329,311 +0.06(+0.97%)
Jan 14, 2002 6.131 6.189 5.987 6.097 585,213 -0.03(-0.42%)
Jan 11, 2002 6.445 6.453 6.122 6.122 405,963 -0.29(-4.55%)
Jan 10, 2002 6.529 6.531 6.385 6.414 281,845 -0.13(-2.05%)
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.