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 30, 2009 5.335 5.356 5.274 5.281 185,092 -0.04(-0.70%)
Oct 29, 2009 5.291 5.346 5.230 5.319 137,511 +0.05(+0.90%)
Oct 28, 2009 5.390 5.400 5.247 5.271 313,532 -0.12(-2.14%)
Oct 27, 2009 5.383 5.424 5.373 5.386 153,490 -0.01(-0.19%)
Oct 26, 2009 5.444 5.444 5.376 5.397 145,666 -0.02(-0.44%)
Oct 23, 2009 5.430 5.430 5.418 5.420 85,323 -0.01(-0.12%)
Oct 22, 2009 5.403 5.427 5.380 5.427 139,369 +0.02(+0.44%)
Oct 21, 2009 5.410 5.437 5.393 5.403 120,315 -0.01(-0.25%)
Oct 20, 2009 5.386 5.417 5.359 5.417 134,374 +0.07(+1.27%)
Oct 19, 2009 5.332 5.397 5.332 5.349 169,340 -0.01(-0.13%)
Oct 16, 2009 5.369 5.390 5.342 5.356 188,718 -0.02(-0.38%)
Oct 15, 2009 5.369 5.430 5.366 5.376 261,942 -0.02(-0.38%)
Oct 14, 2009 5.427 5.441 5.383 5.397 205,723 -0.01(-0.13%)
Oct 13, 2009 5.417 5.443 5.380 5.403 160,710 -0.04(-0.81%)
Oct 12, 2009 5.441 5.464 5.420 5.447 109,356 +0.00(+0.00%)
Oct 09, 2009 5.410 5.447 5.410 5.447 210,275 +0.00(+0.00%)
Oct 08, 2009 5.447 5.481 5.444 5.447 172,359 -0.01(-0.25%)
Oct 07, 2009 5.447 5.471 5.420 5.461 203,188 -0.02(-0.31%)
Oct 06, 2009 5.485 5.508 5.454 5.478 244,627 -0.01(-0.19%)
Oct 05, 2009 5.447 5.492 5.441 5.488 150,911 +0.03(+0.56%)
Oct 02, 2009 5.410 5.458 5.329 5.458 169,520 -0.01(-0.12%)
Oct 01, 2009 5.529 5.529 5.464 5.464 172,957 -0.04(-0.74%)
Sep 30, 2009 5.495 5.512 5.451 5.505 100,052 +0.04(+0.68%)
Sep 29, 2009 5.488 5.502 5.452 5.468 91,782 +0.01(+0.12%)
Sep 28, 2009 5.488 5.502 5.437 5.461 123,593 +0.02(+0.31%)
Sep 25, 2009 5.366 5.453 5.366 5.444 157,379 +0.03(+0.50%)
Sep 24, 2009 5.495 5.495 5.412 5.417 121,453 -0.04(-0.81%)
Sep 23, 2009 5.427 5.468 5.427 5.461 218,395 +0.03(+0.63%)
Sep 22, 2009 5.424 5.451 5.410 5.427 265,073 +0.01(+0.25%)
Sep 21, 2009 5.397 5.453 5.397 5.414 199,099 -0.03(-0.62%)
Sep 18, 2009 5.458 5.461 5.414 5.447 128,740 +0.01(+0.25%)
Sep 17, 2009 5.441 5.461 5.407 5.434 196,932 +0.01(+0.24%)
Sep 16, 2009 5.393 5.451 5.393 5.421 219,857 +0.03(+0.48%)
Sep 15, 2009 5.332 5.407 5.332 5.395 156,955 +0.05(+0.99%)
Sep 14, 2009 5.332 5.356 5.310 5.342 93,778 +0.00(+0.06%)
Sep 11, 2009 5.342 5.386 5.329 5.339 133,634 -0.00(-0.06%)
Sep 10, 2009 5.295 5.344 5.274 5.342 137,172 +0.07(+1.29%)
Sep 09, 2009 5.234 5.305 5.210 5.274 201,782 +0.01(+0.19%)
Sep 08, 2009 5.257 5.289 5.230 5.264 118,062 -0.01(-0.13%)
Sep 04, 2009 5.261 5.285 5.251 5.271 261,349 -0.00(-0.06%)
Sep 03, 2009 5.220 5.274 5.220 5.274 145,106 +0.05(+1.04%)
Sep 02, 2009 5.179 5.220 5.156 5.220 133,988 +0.03(+0.52%)
Sep 01, 2009 5.200 5.241 5.190 5.193 279,982 -0.01(-0.13%)
Aug 31, 2009 5.142 5.200 5.142 5.200 219,037 +0.06(+1.12%)
Aug 28, 2009 5.139 5.156 5.135 5.142 115,612 -0.01(-0.13%)
Aug 27, 2009 5.098 5.166 5.098 5.149 186,802 +0.02(+0.33%)
Aug 26, 2009 5.190 5.224 5.132 5.132 175,997 -0.08(-1.56%)
Aug 25, 2009 5.146 5.230 5.146 5.213 217,817 +0.05(+1.05%)
Aug 24, 2009 5.173 5.200 5.156 5.159 204,644 +0.01(+0.20%)
Aug 21, 2009 5.122 5.163 5.122 5.149 177,150 +0.03(+0.60%)
Aug 20, 2009 5.122 5.125 5.088 5.118 214,261 +0.01(+0.20%)
Aug 19, 2009 5.071 5.118 5.071 5.108 143,561 +0.01(+0.13%)
Aug 18, 2009 5.030 5.101 5.030 5.101 114,692 +0.15(+2.94%)
Aug 17, 2009 5.013 5.037 4.956 4.956 233,295 -0.12(-2.40%)
Aug 14, 2009 5.095 5.105 5.071 5.078 179,956 -0.02(-0.33%)
Aug 13, 2009 5.230 5.230 5.051 5.095 166,188 +0.03(+0.68%)
Aug 12, 2009 5.037 5.088 5.037 5.060 189,190 +0.01(+0.12%)
Aug 11, 2009 5.037 5.072 5.030 5.054 113,492 -0.00(-0.09%)
Aug 10, 2009 5.064 5.081 5.057 5.059 70,228 -0.03(-0.64%)
Aug 07, 2009 5.061 5.115 5.054 5.091 166,280 +0.05(+0.94%)
Aug 06, 2009 5.040 5.078 5.040 5.044 157,255 +0.00(+0.05%)
Aug 05, 2009 5.023 5.088 5.010 5.041 117,337 -0.02(-0.39%)
Aug 04, 2009 5.068 5.098 5.061 5.061 118,658 -0.04(-0.80%)
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.