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 )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2003 8.791 8.973 8.791 8.969 634,490 +0.20(+2.23%)
May 29, 2003 8.875 8.900 8.647 8.774 756,222 -0.11(-1.23%)
May 28, 2003 9.306 9.306 8.757 8.883 1,782,631 -0.42(-4.52%)
May 27, 2003 9.154 9.399 9.131 9.304 1,022,845 +0.15(+1.64%)
May 23, 2003 8.915 9.156 8.868 9.154 626,474 +0.24(+2.68%)
May 22, 2003 8.984 9.010 8.882 8.915 618,161 -0.05(-0.58%)
May 21, 2003 8.629 8.981 8.557 8.967 831,637 +0.34(+3.92%)
May 20, 2003 8.703 8.767 8.558 8.629 383,901 -0.03(-0.37%)
May 19, 2003 8.637 8.711 8.546 8.661 843,216 +0.07(+0.84%)
May 16, 2003 8.437 8.774 8.381 8.589 2,354,474 +0.08(+0.95%)
May 15, 2003 8.496 8.526 8.378 8.508 794,227 +0.05(+0.54%)
May 14, 2003 8.504 8.530 8.397 8.462 399,934 -0.02(-0.20%)
May 13, 2003 8.386 8.503 8.361 8.479 409,138 +0.10(+1.21%)
May 12, 2003 8.368 8.445 8.346 8.378 433,484 +0.01(+0.06%)
May 09, 2003 8.279 8.418 8.252 8.373 572,437 +0.08(+0.93%)
May 08, 2003 8.341 8.418 8.292 8.296 402,012 -0.06(-0.75%)
May 07, 2003 8.159 8.393 8.100 8.358 550,763 +0.18(+2.25%)
May 06, 2003 8.168 8.252 8.152 8.174 433,187 -0.03(-0.41%)
May 05, 2003 8.223 8.252 8.193 8.208 293,344 +0.00(+0.02%)
May 02, 2003 8.058 8.210 8.058 8.206 482,771 +0.17(+2.10%)
May 01, 2003 8.008 8.100 8.008 8.038 913,583 +0.03(+0.38%)
Apr 30, 2003 8.001 8.105 7.982 8.008 979,794 +0.01(+0.11%)
Apr 29, 2003 8.184 8.210 7.999 7.999 618,754 -0.19(-2.26%)
Apr 28, 2003 8.210 8.292 8.146 8.184 646,664 +0.04(+0.54%)
Apr 25, 2003 8.238 8.238 8.117 8.141 344,115 -0.11(-1.39%)
Apr 24, 2003 8.287 8.346 8.235 8.255 255,934 -0.04(-0.49%)
Apr 23, 2003 8.386 8.402 8.125 8.296 475,645 -0.09(-1.06%)
Apr 22, 2003 8.403 8.435 8.319 8.385 434,375 -0.04(-0.50%)
Apr 21, 2003 8.206 8.486 8.176 8.427 806,697 +0.22(+2.71%)
Apr 17, 2003 7.927 8.215 7.923 8.205 1,110,730 +0.28(+3.51%)
Apr 16, 2003 7.864 7.959 7.864 7.927 662,697 +0.08(+1.03%)
Apr 15, 2003 7.807 7.846 7.763 7.846 281,171 +0.04(+0.52%)
Apr 14, 2003 7.814 7.848 7.787 7.805 406,763 +0.00(+0.04%)
Apr 11, 2003 7.890 7.895 7.779 7.802 527,901 +0.01(+0.17%)
Apr 10, 2003 7.671 7.839 7.671 7.789 812,041 +0.16(+2.10%)
Apr 09, 2003 7.528 7.674 7.524 7.629 497,319 +0.12(+1.57%)
Apr 08, 2003 7.561 7.587 7.511 7.511 373,212 -0.05(-0.67%)
Apr 07, 2003 7.704 7.738 7.548 7.561 410,622 -0.13(-1.69%)
Apr 04, 2003 7.630 7.726 7.630 7.691 332,833 +0.06(+0.82%)
Apr 03, 2003 7.649 7.694 7.627 7.629 520,775 -0.02(-0.26%)
Apr 02, 2003 7.730 7.747 7.555 7.649 462,284 -0.08(-1.02%)
Apr 01, 2003 7.662 7.728 7.620 7.728 458,424 +0.10(+1.28%)
Mar 31, 2003 7.642 7.664 7.528 7.630 402,903 -0.02(-0.20%)
Mar 28, 2003 7.595 7.704 7.578 7.645 343,818 +0.05(+0.67%)
Mar 27, 2003 7.395 7.595 7.393 7.595 300,470 +0.19(+2.59%)
Mar 26, 2003 7.415 7.494 7.398 7.403 419,826 -0.01(-0.16%)
Mar 25, 2003 7.378 7.462 7.359 7.415 256,824 +0.04(+0.53%)
Mar 24, 2003 7.418 7.475 7.324 7.376 217,929 -0.05(-0.68%)
Mar 21, 2003 7.617 7.617 7.427 7.427 518,103 -0.15(-1.96%)
Mar 20, 2003 7.378 7.656 7.361 7.575 672,198 +0.20(+2.67%)
Mar 19, 2003 7.319 7.403 7.292 7.378 323,628 +0.07(+0.92%)
Mar 18, 2003 7.251 7.410 7.240 7.310 740,486 +0.06(+0.81%)
Mar 17, 2003 7.174 7.310 7.140 7.251 597,080 +0.08(+1.08%)
Mar 14, 2003 7.253 7.258 7.128 7.174 369,946 -0.08(-1.09%)
Mar 13, 2003 7.368 7.427 7.184 7.253 429,624 -0.09(-1.22%)
Mar 12, 2003 7.568 7.568 7.326 7.342 673,682 -0.23(-2.98%)
Mar 11, 2003 7.629 7.703 7.541 7.568 374,103 -0.06(-0.79%)
Mar 10, 2003 7.662 7.741 7.619 7.629 418,342 -0.05(-0.66%)
Mar 07, 2003 7.662 7.750 7.647 7.679 354,804 -0.04(-0.46%)
Mar 06, 2003 7.763 7.789 7.699 7.715 1,010,672 -0.07(-0.84%)
Mar 05, 2003 7.639 7.780 7.632 7.780 525,229 +0.15(+1.96%)
Mar 04, 2003 7.528 7.669 7.524 7.630 752,363 +0.05(+0.69%)
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.