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 (%)
Jun 30, 2009 4.861 4.919 4.861 4.882 232,192 -0.02(-0.35%)
Jun 29, 2009 4.861 4.902 4.844 4.899 101,737 +0.01(+0.21%)
Jun 26, 2009 4.882 4.902 4.844 4.888 69,995 +0.02(+0.49%)
Jun 25, 2009 4.841 4.878 4.834 4.865 208,147 +0.06(+1.27%)
Jun 24, 2009 4.753 4.817 4.753 4.804 141,818 +0.03(+0.64%)
Jun 23, 2009 4.793 4.797 4.759 4.773 108,240 +0.01(+0.14%)
Jun 22, 2009 4.800 4.804 4.743 4.766 202,272 -0.05(-1.13%)
Jun 19, 2009 4.776 4.821 4.770 4.821 79,514 +0.01(+0.28%)
Jun 18, 2009 4.770 4.807 4.770 4.807 79,752 +0.03(+0.71%)
Jun 17, 2009 4.810 4.817 4.766 4.773 118,613 -0.02(-0.35%)
Jun 16, 2009 4.814 4.820 4.756 4.790 93,362 +0.01(+0.14%)
Jun 15, 2009 4.793 4.793 4.739 4.783 121,803 -0.05(-1.05%)
Jun 12, 2009 4.827 4.834 4.789 4.834 130,711 +0.02(+0.42%)
Jun 11, 2009 4.766 4.817 4.756 4.814 205,621 +0.05(+1.00%)
Jun 10, 2009 4.756 4.810 4.749 4.766 85,126 -0.01(-0.14%)
Jun 09, 2009 4.756 4.783 4.749 4.773 243,603 +0.00(+0.00%)
Jun 08, 2009 4.773 4.800 4.756 4.773 193,372 -0.05(-1.05%)
Jun 05, 2009 4.807 4.827 4.804 4.824 245,997 +0.03(+0.64%)
Jun 04, 2009 4.787 4.810 4.783 4.793 146,231 +0.00(+0.00%)
Jun 03, 2009 4.800 4.804 4.770 4.793 90,176 -0.02(-0.49%)
Jun 02, 2009 4.763 4.817 4.763 4.817 100,275 +0.01(+0.28%)
Jun 01, 2009 4.783 4.848 4.763 4.804 224,065 +0.04(+0.85%)
May 29, 2009 4.790 4.831 4.736 4.763 144,725 -0.06(-1.27%)
May 28, 2009 4.848 4.861 4.766 4.824 109,239 -0.00(-0.07%)
May 27, 2009 4.776 4.831 4.764 4.827 312,532 +0.05(+0.99%)
May 26, 2009 4.719 4.793 4.688 4.780 152,209 +0.03(+0.71%)
May 22, 2009 4.658 4.749 4.593 4.746 303,449 +0.06(+1.30%)
May 21, 2009 4.648 4.709 4.637 4.685 252,818 +0.01(+0.22%)
May 20, 2009 4.698 4.698 4.668 4.675 177,092 -0.01(-0.14%)
May 19, 2009 4.634 4.695 4.634 4.681 152,905 +0.01(+0.15%)
May 18, 2009 4.614 4.681 4.614 4.675 151,605 +0.05(+1.17%)
May 15, 2009 4.590 4.620 4.566 4.620 149,586 +0.01(+0.15%)
May 14, 2009 4.563 4.620 4.557 4.614 147,628 +0.03(+0.67%)
May 13, 2009 4.580 4.614 4.573 4.583 231,514 -0.04(-0.88%)
May 12, 2009 4.610 4.641 4.603 4.624 134,938 +0.02(+0.39%)
May 11, 2009 4.597 4.610 4.569 4.606 152,442 -0.01(-0.17%)
May 08, 2009 4.624 4.644 4.583 4.614 128,432 +0.01(+0.15%)
May 07, 2009 4.620 4.654 4.591 4.607 185,758 -0.01(-0.30%)
May 06, 2009 4.586 4.654 4.566 4.621 92,325 +0.04(+0.90%)
May 05, 2009 4.600 4.603 4.529 4.580 85,592 -0.04(-0.88%)
May 04, 2009 4.600 4.620 4.597 4.620 81,497 +0.07(+1.49%)
May 01, 2009 4.318 4.553 4.318 4.553 59,527 +0.06(+1.36%)
Apr 30, 2009 4.481 4.519 4.471 4.491 125,216 +0.00(+0.00%)
Apr 29, 2009 4.447 4.491 4.447 4.491 202,095 +0.04(+0.99%)
Apr 28, 2009 4.430 4.495 4.430 4.447 200,373 -0.02(-0.46%)
Apr 27, 2009 4.495 4.502 4.458 4.468 142,608 -0.03(-0.60%)
Apr 24, 2009 4.451 4.508 4.451 4.495 140,931 -0.01(-0.15%)
Apr 23, 2009 4.529 4.529 4.441 4.502 116,426 +0.03(+0.68%)
Apr 22, 2009 4.400 4.475 4.393 4.471 88,979 +0.01(+0.15%)
Apr 21, 2009 4.424 4.467 4.393 4.464 46,424 +0.02(+0.53%)
Apr 20, 2009 4.451 4.464 4.424 4.441 57,921 -0.02(-0.53%)
Apr 17, 2009 4.478 4.478 4.430 4.464 83,245 +0.01(+0.15%)
Apr 16, 2009 4.413 4.458 4.413 4.458 138,994 +0.04(+1.00%)
Apr 15, 2009 4.390 4.420 4.390 4.413 72,406 +0.03(+0.62%)
Apr 14, 2009 4.373 4.403 4.373 4.386 42,578 -0.02(-0.39%)
Apr 13, 2009 4.400 4.410 4.380 4.403 76,866 +0.00(+0.08%)
Apr 09, 2009 4.390 4.400 4.325 4.400 142,641 +0.11(+2.45%)
Apr 08, 2009 4.264 4.295 4.251 4.295 69,951 +0.10(+2.43%)
Apr 07, 2009 4.112 4.220 4.108 4.193 113,699 -0.04(-0.88%)
Apr 06, 2009 4.346 4.346 4.149 4.230 277,662 -0.12(-2.65%)
Apr 03, 2009 4.339 4.356 4.302 4.346 158,986 -0.02(-0.54%)
Apr 02, 2009 4.349 4.373 4.305 4.369 162,541 +0.07(+1.66%)
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.