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, 2007 5.580 5.601 5.563 5.597 176,278 +0.02(+0.30%)
Oct 30, 2007 5.614 5.618 5.533 5.580 141,494 -0.03(-0.54%)
Oct 29, 2007 5.567 5.614 5.567 5.611 89,908 +0.03(+0.55%)
Oct 26, 2007 5.563 5.580 5.550 5.580 251,742 +0.05(+0.92%)
Oct 25, 2007 5.621 5.621 5.530 5.530 165,076 -0.06(-1.15%)
Oct 24, 2007 5.638 5.645 5.574 5.594 183,648 -0.03(-0.60%)
Oct 23, 2007 5.652 5.655 5.591 5.628 111,426 +0.01(+0.24%)
Oct 22, 2007 5.665 5.669 5.597 5.614 170,972 -0.06(-1.08%)
Oct 19, 2007 5.709 5.709 5.662 5.675 122,039 -0.02(-0.42%)
Oct 18, 2007 5.736 5.743 5.662 5.699 150,927 -0.04(-0.65%)
Oct 17, 2007 5.743 5.750 5.703 5.736 98,456 +0.01(+0.12%)
Oct 16, 2007 5.679 5.733 5.679 5.730 248,205 +0.03(+0.60%)
Oct 15, 2007 5.750 5.750 5.686 5.696 144,737 -0.05(-0.94%)
Oct 12, 2007 5.753 5.760 5.733 5.750 63,967 +0.01(+0.18%)
Oct 11, 2007 5.767 5.767 5.726 5.740 104,941 -0.02(-0.41%)
Oct 10, 2007 5.723 5.767 5.723 5.764 105,531 +0.04(+0.71%)
Oct 09, 2007 5.743 5.750 5.720 5.723 107,889 +0.00(+0.06%)
Oct 08, 2007 5.740 5.743 5.706 5.720 93,150 +0.00(+0.00%)
Oct 05, 2007 5.740 5.814 5.720 5.720 179,226 -0.02(-0.41%)
Oct 04, 2007 5.750 5.784 5.726 5.743 149,158 -0.01(-0.12%)
Oct 03, 2007 5.804 5.804 5.743 5.750 105,531 -0.03(-0.59%)
Oct 02, 2007 5.736 5.801 5.733 5.784 189,543 +0.03(+0.47%)
Oct 01, 2007 5.730 5.757 5.703 5.757 132,651 +0.05(+0.83%)
Sep 28, 2007 5.730 5.740 5.682 5.709 141,199 -0.00(-0.06%)
Sep 27, 2007 5.747 5.750 5.709 5.713 165,076 +0.02(+0.36%)
Sep 26, 2007 5.686 5.720 5.686 5.692 190,740 +0.01(+0.18%)
Sep 25, 2007 5.699 5.731 5.673 5.682 156,823 -0.02(-0.30%)
Sep 24, 2007 5.736 5.743 5.682 5.699 174,509 -0.02(-0.30%)
Sep 21, 2007 5.736 5.736 5.682 5.716 149,158 +0.04(+0.66%)
Sep 20, 2007 5.709 5.747 5.679 5.679 171,856 -0.05(-0.83%)
Sep 19, 2007 5.723 5.753 5.699 5.726 167,730 -0.03(-0.59%)
Sep 18, 2007 5.709 5.760 5.709 5.760 124,397 +0.06(+1.13%)
Sep 17, 2007 5.689 5.709 5.682 5.696 146,505 -0.01(-0.18%)
Sep 14, 2007 5.757 5.757 5.699 5.706 110,837 -0.02(-0.36%)
Sep 13, 2007 5.736 5.758 5.699 5.726 127,639 +0.01(+0.24%)
Sep 12, 2007 5.760 5.762 5.709 5.713 157,117 -0.03(-0.53%)
Sep 11, 2007 5.791 5.798 5.726 5.743 131,766 -0.02(-0.35%)
Sep 10, 2007 5.804 5.804 5.723 5.764 136,188 +0.01(+0.12%)
Sep 07, 2007 5.767 5.794 5.747 5.757 103,762 -0.02(-0.35%)
Sep 06, 2007 5.791 5.811 5.747 5.777 99,635 +0.02(+0.35%)
Sep 05, 2007 5.753 5.787 5.730 5.757 81,654 -0.01(-0.24%)
Sep 04, 2007 5.753 5.818 5.726 5.770 182,763 +0.00(+0.06%)
Aug 31, 2007 5.767 5.784 5.709 5.767 117,027 +0.08(+1.49%)
Aug 30, 2007 5.787 5.787 5.682 5.682 155,054 -0.13(-2.22%)
Aug 29, 2007 5.842 5.842 5.781 5.811 158,002 +0.07(+1.18%)
Aug 28, 2007 5.750 5.750 5.703 5.743 129,113 +0.03(+0.53%)
Aug 27, 2007 5.730 5.774 5.652 5.713 138,841 -0.03(-0.59%)
Aug 24, 2007 5.757 5.814 5.716 5.747 112,900 -0.01(-0.18%)
Aug 23, 2007 5.842 5.882 5.740 5.757 95,508 -0.02(-0.29%)
Aug 22, 2007 5.770 5.838 5.736 5.774 190,428 -0.01(-0.12%)
Aug 21, 2007 5.699 5.781 5.645 5.781 221,674 +0.08(+1.43%)
Aug 20, 2007 5.580 5.753 5.506 5.699 229,339 +0.17(+3.07%)
Aug 17, 2007 5.441 5.530 5.214 5.530 460,741 +0.19(+3.56%)
Aug 16, 2007 5.319 5.340 4.953 5.340 738,719 -0.07(-1.32%)
Aug 15, 2007 5.662 5.672 5.377 5.411 449,245 -0.24(-4.20%)
Aug 14, 2007 5.699 5.730 5.638 5.648 272,377 -0.06(-1.13%)
Aug 13, 2007 5.730 5.747 5.689 5.713 80,769 -0.00(-0.06%)
Aug 10, 2007 5.723 5.723 5.655 5.716 222,559 -0.01(-0.18%)
Aug 09, 2007 5.699 5.767 5.672 5.726 163,013 -0.03(-0.47%)
Aug 08, 2007 5.713 5.767 5.706 5.753 166,845 +0.06(+1.01%)
Aug 07, 2007 5.703 5.709 5.608 5.696 176,278 -0.02(-0.39%)
Aug 06, 2007 5.814 5.814 5.682 5.718 252,626 -0.03(-0.56%)
Aug 03, 2007 5.764 5.787 5.749 5.750 105,531 -0.02(-0.41%)
Aug 02, 2007 5.818 5.821 5.743 5.774 112,606 -0.01(-0.18%)
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.