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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2010 5.872 5.872 5.830 5.844 155,035 -0.01(-0.24%)
Mar 30, 2010 5.878 5.889 5.847 5.858 286,057 -0.00(-0.00%)
Mar 29, 2010 5.861 5.868 5.844 5.858 260,589 +0.01(+0.24%)
Mar 26, 2010 5.823 5.844 5.823 5.844 314,858 +0.00(+0.06%)
Mar 25, 2010 5.844 5.847 5.816 5.841 364,081 +0.02(+0.28%)
Mar 24, 2010 5.858 5.865 5.824 5.824 340,257 -0.02(-0.34%)
Mar 23, 2010 5.823 5.847 5.820 5.844 277,228 +0.01(+0.24%)
Mar 22, 2010 5.827 5.830 5.806 5.830 205,017 +0.01(+0.12%)
Mar 19, 2010 5.830 5.830 5.816 5.823 232,530 -0.01(-0.12%)
Mar 18, 2010 5.827 5.830 5.813 5.830 266,762 +0.02(+0.29%)
Mar 17, 2010 5.813 5.813 5.806 5.813 333,626 +0.01(+0.19%)
Mar 16, 2010 5.772 5.806 5.772 5.802 375,751 +0.02(+0.40%)
Mar 15, 2010 5.786 5.786 5.775 5.779 148,259 +0.02(+0.42%)
Mar 12, 2010 5.765 5.772 5.755 5.755 227,704 +0.00(+0.00%)
Mar 11, 2010 5.734 5.762 5.731 5.755 219,899 +0.04(+0.78%)
Mar 10, 2010 5.727 5.748 5.707 5.710 422,148 -0.03(-0.54%)
Mar 09, 2010 5.738 5.762 5.717 5.741 300,385 -0.02(-0.30%)
Mar 08, 2010 5.734 5.762 5.734 5.758 179,252 -0.00(-0.06%)
Mar 05, 2010 5.734 5.762 5.717 5.762 168,693 +0.02(+0.30%)
Mar 04, 2010 5.720 5.772 5.720 5.744 281,219 +0.00(+0.06%)
Mar 03, 2010 5.731 5.751 5.727 5.741 269,952 +0.00(+0.00%)
Mar 02, 2010 5.720 5.741 5.717 5.741 222,173 +0.01(+0.12%)
Mar 01, 2010 5.710 5.738 5.710 5.734 216,178 +0.01(+0.24%)
Feb 26, 2010 5.710 5.720 5.686 5.720 140,290 +0.03(+0.54%)
Feb 25, 2010 5.696 5.707 5.669 5.690 272,177 -0.00(-0.06%)
Feb 24, 2010 5.693 5.703 5.686 5.693 276,081 +0.00(+0.06%)
Feb 23, 2010 5.683 5.703 5.683 5.690 389,225 -0.01(-0.24%)
Feb 22, 2010 5.710 5.710 5.679 5.703 372,803 +0.01(+0.18%)
Feb 19, 2010 5.669 5.693 5.669 5.693 349,870 +0.00(+0.00%)
Feb 18, 2010 5.676 5.693 5.662 5.693 274,352 +0.02(+0.28%)
Feb 17, 2010 5.642 5.693 5.642 5.677 385,580 +0.03(+0.45%)
Feb 16, 2010 5.577 5.662 5.577 5.652 267,530 +0.08(+1.47%)
Feb 12, 2010 5.580 5.570 5.570 5.570 253,305 -0.01(-0.24%)
Feb 11, 2010 5.631 5.662 5.553 5.584 401,348 -0.01(-0.24%)
Feb 10, 2010 5.659 5.659 5.594 5.597 157,158 -0.04(-0.67%)
Feb 09, 2010 5.590 5.648 5.576 5.635 210,088 +0.05(+0.92%)
Feb 08, 2010 5.543 5.635 5.512 5.584 138,371 +0.07(+1.30%)
Feb 05, 2010 5.621 5.635 5.471 5.512 268,310 -0.13(-2.31%)
Feb 04, 2010 5.638 5.679 5.621 5.642 200,258 -0.03(-0.59%)
Feb 03, 2010 5.669 5.676 5.631 5.676 240,139 +0.00(+0.00%)
Feb 02, 2010 5.611 5.676 5.611 5.676 273,488 +0.05(+0.97%)
Feb 01, 2010 5.601 5.634 5.597 5.621 131,786 +0.02(+0.37%)
Jan 29, 2010 5.597 5.676 5.580 5.601 338,597 -0.00(-0.06%)
Jan 28, 2010 5.618 5.618 5.604 5.604 174,379 +0.02(+0.31%)
Jan 27, 2010 5.621 5.621 5.570 5.587 264,150 -0.00(-0.06%)
Jan 26, 2010 5.638 5.638 5.590 5.590 156,281 -0.02(-0.35%)
Jan 25, 2010 5.608 5.628 5.584 5.610 136,251 +0.03(+0.59%)
Jan 22, 2010 5.590 5.601 5.567 5.577 120,915 -0.00(-0.06%)
Jan 21, 2010 5.584 5.625 5.580 5.580 282,796 -0.01(-0.18%)
Jan 20, 2010 5.628 5.628 5.584 5.590 301,639 -0.03(-0.46%)
Jan 19, 2010 5.611 5.625 5.577 5.616 116,744 +0.04(+0.77%)
Jan 15, 2010 5.563 5.574 5.574 5.574 139,136 -0.00(-0.02%)
Jan 14, 2010 5.591 5.591 5.537 5.575 113,183 -0.00(-0.04%)
Jan 13, 2010 5.540 5.577 5.519 5.577 143,086 +0.01(+0.24%)
Jan 12, 2010 5.546 5.570 5.506 5.563 169,684 -0.01(-0.18%)
Jan 11, 2010 5.502 5.767 5.499 5.574 384,104 +0.06(+1.05%)
Jan 08, 2010 5.482 5.516 5.477 5.516 174,878 +0.00(+0.04%)
Jan 07, 2010 5.482 5.530 5.468 5.514 204,344 -0.01(-0.22%)
Jan 06, 2010 5.458 5.543 5.435 5.526 251,751 +0.06(+1.18%)
Jan 05, 2010 5.448 5.472 5.431 5.462 187,916 -0.02(-0.31%)
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.