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 )

10.78 -0.05 (-0.46%)
Streaming Delayed Price Updated: 1:56 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 (%)
May 30, 2008 5.404 5.421 5.394 5.401 149,102 +0.02(+0.38%)
May 29, 2008 5.445 5.445 5.377 5.380 211,752 -0.05(-0.87%)
May 28, 2008 5.397 5.438 5.391 5.428 199,283 +0.03(+0.63%)
May 27, 2008 5.360 5.394 5.340 5.394 268,353 +0.06(+1.08%)
May 26, 2008 5.373 5.373 5.336 5.336 0 +0.00(+0.00%)
May 23, 2008 5.373 5.373 5.336 5.336 129,302 -0.01(-0.13%)
May 22, 2008 5.360 5.360 5.336 5.343 163,152 +0.01(+0.13%)
May 21, 2008 5.384 5.384 5.326 5.336 246,698 -0.03(-0.51%)
May 20, 2008 5.353 5.377 5.343 5.363 229,990 +0.01(+0.13%)
May 19, 2008 5.387 5.401 5.350 5.357 152,174 -0.03(-0.57%)
May 16, 2008 5.390 5.390 5.367 5.387 67,961 +0.01(+0.19%)
May 15, 2008 5.394 5.394 5.360 5.377 76,813 +0.00(+0.00%)
May 14, 2008 5.394 5.394 5.373 5.377 60,524 -0.02(-0.31%)
May 13, 2008 5.421 5.428 5.353 5.394 149,621 -0.03(-0.56%)
May 12, 2008 5.407 5.428 5.397 5.424 110,763 +0.03(+0.50%)
May 09, 2008 5.387 5.401 5.377 5.397 55,533 -0.01(-0.25%)
May 08, 2008 5.390 5.411 5.377 5.411 115,318 +0.02(+0.31%)
May 07, 2008 5.387 5.394 5.363 5.394 103,862 +0.01(+0.19%)
May 06, 2008 5.370 5.394 5.350 5.384 152,068 +0.01(+0.25%)
May 05, 2008 5.404 5.404 5.346 5.370 114,545 -0.02(-0.31%)
May 02, 2008 5.418 5.418 5.367 5.387 186,902 +0.02(+0.32%)
May 01, 2008 5.367 5.398 5.365 5.370 113,788 -0.01(-0.13%)
Apr 30, 2008 5.411 5.411 5.367 5.377 92,012 -0.02(-0.31%)
Apr 29, 2008 5.404 5.404 5.370 5.394 164,791 +0.01(+0.13%)
Apr 28, 2008 5.373 5.387 5.367 5.387 112,028 +0.02(+0.44%)
Apr 25, 2008 5.336 5.363 5.326 5.363 121,302 +0.04(+0.70%)
Apr 24, 2008 5.323 5.329 5.279 5.326 131,472 -0.00(-0.02%)
Apr 23, 2008 5.285 5.340 5.272 5.327 142,101 +0.01(+0.27%)
Apr 22, 2008 5.251 5.312 5.242 5.312 154,464 +0.03(+0.58%)
Apr 21, 2008 5.279 5.295 5.265 5.282 96,027 -0.03(-0.51%)
Apr 18, 2008 5.282 5.309 5.265 5.309 141,199 +0.02(+0.32%)
Apr 17, 2008 5.272 5.292 5.255 5.292 183,353 +0.02(+0.39%)
Apr 16, 2008 5.258 5.279 5.255 5.272 105,236 -0.00(-0.06%)
Apr 15, 2008 5.312 5.329 5.241 5.275 127,925 -0.07(-1.27%)
Apr 14, 2008 5.292 5.343 5.258 5.343 228,590 +0.03(+0.51%)
Apr 11, 2008 5.292 5.316 5.262 5.316 94,020 +0.01(+0.19%)
Apr 10, 2008 5.353 5.357 5.302 5.306 109,776 -0.02(-0.38%)
Apr 09, 2008 5.336 5.353 5.306 5.326 126,165 -0.03(-0.57%)
Apr 08, 2008 5.316 5.360 5.292 5.357 168,319 +0.04(+0.83%)
Apr 07, 2008 5.275 5.357 5.272 5.312 160,950 +0.04(+0.71%)
Apr 04, 2008 5.221 5.279 5.221 5.275 138,251 +0.04(+0.71%)
Apr 03, 2008 5.231 5.251 5.211 5.238 91,381 -0.02(-0.32%)
Apr 02, 2008 5.231 5.255 5.211 5.255 111,426 +0.00(+0.06%)
Apr 01, 2008 5.214 5.251 5.200 5.251 110,837 +0.09(+1.71%)
Mar 31, 2008 5.156 5.180 5.116 5.163 188,364 +0.01(+0.13%)
Mar 28, 2008 5.228 5.241 5.156 5.156 103,467 -0.05(-0.91%)
Mar 27, 2008 5.255 5.255 5.204 5.204 118,545 +0.00(+0.00%)
Mar 26, 2008 5.214 5.214 5.160 5.204 135,598 +0.03(+0.59%)
Mar 25, 2008 5.146 5.224 5.146 5.173 165,666 +0.01(+0.13%)
Mar 24, 2008 5.146 5.197 5.144 5.167 204,371 +0.03(+0.59%)
Mar 21, 2008 5.167 5.187 5.122 5.136 159,476 +0.00(+0.00%)
Mar 20, 2008 5.167 5.187 5.122 5.136 159,476 -0.00(-0.07%)
Mar 19, 2008 5.170 5.221 5.116 5.139 132,356 -0.07(-1.37%)
Mar 18, 2008 5.146 5.258 5.139 5.211 165,371 +0.11(+2.13%)
Mar 17, 2008 5.075 5.122 5.038 5.102 288,000 -0.06(-1.25%)
Mar 14, 2008 5.299 5.299 5.129 5.167 196,618 -0.10(-1.87%)
Mar 13, 2008 5.265 5.268 5.221 5.265 95,214 +0.01(+0.13%)
Mar 12, 2008 5.217 5.279 5.217 5.258 163,308 -0.01(-0.13%)
Mar 11, 2008 5.197 5.282 5.170 5.265 181,673 +0.07(+1.44%)
Mar 10, 2008 5.292 5.312 5.167 5.190 144,147 -0.13(-2.36%)
Mar 07, 2008 5.255 5.316 5.238 5.316 115,259 +0.03(+0.58%)
Mar 06, 2008 5.401 5.407 5.251 5.285 140,610 -0.08(-1.45%)
Mar 05, 2008 5.370 5.404 5.350 5.363 111,426 +0.01(+0.13%)
Mar 04, 2008 5.221 5.387 5.221 5.357 110,542 -0.01(-0.13%)
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.