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: 4:10 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 (%)
Oct 31, 2008 4.240 4.382 4.220 4.281 344,547 +0.04(+0.88%)
Oct 30, 2008 4.426 4.477 4.240 4.243 232,289 -0.15(-3.32%)
Oct 29, 2008 4.406 4.406 4.240 4.389 157,302 +0.07(+1.73%)
Oct 28, 2008 4.325 4.338 4.240 4.315 111,656 +0.05(+1.19%)
Oct 27, 2008 4.267 4.308 4.220 4.264 135,689 -0.04(-0.87%)
Oct 24, 2008 4.240 4.301 4.206 4.301 210,402 -0.03(-0.63%)
Oct 23, 2008 4.325 4.342 4.264 4.328 194,579 +0.03(+0.63%)
Oct 22, 2008 4.342 4.342 4.192 4.301 200,355 -0.02(-0.47%)
Oct 21, 2008 4.410 4.410 4.172 4.321 175,042 -0.09(-2.00%)
Oct 20, 2008 4.342 4.410 4.284 4.410 173,181 +0.15(+3.59%)
Oct 17, 2008 3.969 4.257 3.969 4.257 143,039 +0.17(+4.24%)
Oct 16, 2008 3.992 4.172 3.958 4.084 127,838 +0.09(+2.29%)
Oct 15, 2008 4.175 4.240 3.992 3.992 160,625 -0.25(-5.92%)
Oct 14, 2008 4.104 4.348 4.094 4.243 226,387 +0.23(+5.66%)
Oct 13, 2008 3.562 4.016 3.562 4.016 237,266 +0.59(+17.34%)
Oct 10, 2008 3.392 3.487 3.222 3.422 543,549 -0.19(-5.17%)
Oct 09, 2008 3.765 3.877 3.562 3.609 358,943 -0.24(-6.34%)
Oct 08, 2008 3.799 4.114 3.724 3.853 1,135,782 +0.02(+0.44%)
Oct 07, 2008 3.829 3.997 3.829 3.836 308,556 +0.04(+1.16%)
Oct 06, 2008 4.308 4.308 3.731 3.792 1,144,723 -0.55(-12.72%)
Oct 03, 2008 4.321 4.416 4.321 4.345 240,341 +0.02(+0.55%)
Oct 02, 2008 4.308 4.372 4.308 4.321 186,339 -0.04(-0.93%)
Oct 01, 2008 4.125 4.362 4.125 4.362 86,378 +0.15(+3.54%)
Sep 30, 2008 4.159 4.230 4.091 4.213 281,424 +0.17(+4.19%)
Sep 29, 2008 4.464 4.471 4.036 4.043 468,338 -0.47(-10.51%)
Sep 26, 2008 4.555 4.560 4.420 4.518 0 -0.07(-1.48%)
Sep 25, 2008 4.515 4.599 4.494 4.586 162,450 +0.08(+1.81%)
Sep 24, 2008 4.477 4.521 4.477 4.504 205,561 +0.02(+0.45%)
Sep 23, 2008 4.576 4.576 4.450 4.484 129,560 -0.08(-1.71%)
Sep 22, 2008 4.562 4.566 4.491 4.562 166,218 -0.05(-1.03%)
Sep 19, 2008 4.410 4.688 4.396 4.610 0 +0.28(+6.59%)
Sep 18, 2008 4.410 4.410 4.192 4.325 429,959 -0.07(-1.62%)
Sep 17, 2008 4.654 4.661 4.345 4.396 423,841 -0.36(-7.56%)
Sep 16, 2008 4.786 4.793 4.715 4.755 272,774 -0.11(-2.30%)
Sep 15, 2008 4.969 4.969 4.830 4.867 485,735 -0.14(-2.71%)
Sep 12, 2008 4.986 5.010 4.966 5.003 130,477 -0.01(-0.14%)
Sep 11, 2008 5.023 5.023 4.979 5.010 165,033 -0.03(-0.67%)
Sep 10, 2008 5.098 5.098 4.993 5.044 96,431 -0.04(-0.87%)
Sep 09, 2008 5.095 5.096 5.010 5.088 139,074 +0.01(+0.13%)
Sep 08, 2008 5.078 5.115 5.049 5.081 102,183 +0.03(+0.60%)
Sep 05, 2008 5.013 5.051 4.990 5.051 0 +0.01(+0.13%)
Sep 04, 2008 5.061 5.061 5.027 5.044 91,744 -0.04(-0.87%)
Sep 03, 2008 5.074 5.088 5.054 5.088 142,901 +0.02(+0.47%)
Sep 02, 2008 5.078 5.078 5.051 5.064 75,423 +0.02(+0.47%)
Aug 29, 2008 5.044 5.046 5.010 5.040 141,836 +0.01(+0.20%)
Aug 28, 2008 5.037 5.054 4.986 5.030 230,464 +0.01(+0.20%)
Aug 27, 2008 5.034 5.034 4.966 5.020 133,941 +0.00(+0.00%)
Aug 26, 2008 4.996 5.020 4.962 5.020 132,225 +0.02(+0.48%)
Aug 25, 2008 5.027 5.040 4.975 4.996 143,977 -0.04(-0.87%)
Aug 22, 2008 4.962 5.040 4.962 5.040 95,774 +0.04(+0.88%)
Aug 21, 2008 4.976 5.005 4.956 4.996 91,337 +0.01(+0.20%)
Aug 20, 2008 4.993 5.010 4.976 4.986 82,265 -0.04(-0.88%)
Aug 19, 2008 5.040 5.044 4.996 5.030 119,041 -0.01(-0.27%)
Aug 18, 2008 5.030 5.047 5.023 5.044 89,603 -0.00(-0.07%)
Aug 15, 2008 5.034 5.047 5.027 5.047 0 +0.02(+0.40%)
Aug 14, 2008 5.013 5.029 4.999 5.027 72,719 +0.02(+0.49%)
Aug 13, 2008 5.051 5.051 4.993 5.002 115,485 -0.04(-0.76%)
Aug 12, 2008 5.071 5.071 5.020 5.040 44,455 -0.02(-0.34%)
Aug 11, 2008 5.088 5.088 5.057 5.057 108,657 -0.04(-0.73%)
Aug 08, 2008 5.078 5.095 5.049 5.095 154,042 +0.05(+0.94%)
Aug 07, 2008 5.051 5.062 5.030 5.047 143,184 -0.02(-0.47%)
Aug 06, 2008 5.068 5.078 5.044 5.071 339,638 -0.01(-0.27%)
Aug 05, 2008 5.091 5.091 5.034 5.085 102,083 +0.03(+0.67%)
Aug 04, 2008 5.091 5.091 5.037 5.051 72,079 -0.03(-0.60%)
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.