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, 2010 5.900 5.900 5.834 5.855 171,094 -0.02(-0.39%)
Jun 29, 2010 5.988 5.991 5.876 5.878 303,404 -0.09(-1.55%)
Jun 25, 2010 5.970 5.995 5.949 5.970 124,417 -0.03(-0.53%)
Jun 24, 2010 6.005 6.005 5.953 6.002 181,800 -0.00(-0.06%)
Jun 23, 2010 5.998 6.005 5.984 6.005 113,642 +0.00(+0.06%)
Jun 22, 2010 5.995 6.002 5.970 6.002 118,285 +0.00(+0.06%)
Jun 21, 2010 5.998 6.005 5.960 5.998 158,489 +0.01(+0.23%)
Jun 18, 2010 5.984 5.984 5.957 5.984 112,119 +0.01(+0.17%)
Jun 17, 2010 5.950 5.991 5.950 5.974 158,580 +0.02(+0.29%)
Jun 16, 2010 5.984 5.987 5.943 5.957 214,093 -0.03(-0.58%)
Jun 15, 2010 5.984 5.991 5.977 5.991 151,762 +0.00(+0.06%)
Jun 14, 2010 5.974 5.988 5.970 5.988 165,521 +0.01(+0.17%)
Jun 11, 2010 5.974 5.988 5.943 5.977 155,321 +0.00(+0.00%)
Jun 10, 2010 5.984 5.991 5.974 5.977 159,628 +0.00(+0.00%)
Jun 09, 2010 5.974 5.989 5.967 5.977 167,298 +0.01(+0.18%)
Jun 08, 2010 5.922 5.967 5.922 5.967 107,129 +0.03(+0.59%)
Jun 07, 2010 5.960 5.974 5.932 5.932 112,578 -0.00(-0.06%)
Jun 04, 2010 5.936 5.977 5.908 5.936 98,683 +0.01(+0.12%)
Jun 03, 2010 5.957 5.974 5.922 5.929 157,813 -0.02(-0.29%)
Jun 02, 2010 5.894 5.957 5.894 5.946 133,612 +0.02(+0.41%)
Jun 01, 2010 5.866 5.922 5.866 5.922 102,243 +0.07(+1.13%)
May 28, 2010 5.856 6.009 5.856 5.856 112,383 -0.10(-1.70%)
May 27, 2010 5.939 5.963 5.922 5.957 134,792 +0.03(+0.47%)
May 26, 2010 5.939 5.957 5.887 5.929 154,325 +0.03(+0.53%)
May 25, 2010 5.894 5.918 5.775 5.897 227,025 -0.05(-0.82%)
May 24, 2010 5.943 5.953 5.890 5.946 209,542 -0.01(-0.18%)
May 21, 2010 5.835 5.957 5.828 5.957 236,789 +0.06(+1.00%)
May 20, 2010 5.849 5.904 5.748 5.897 235,888 -0.08(-1.28%)
May 19, 2010 6.019 6.019 5.929 5.974 264,334 -0.03(-0.52%)
May 18, 2010 6.030 6.030 6.005 6.005 389,220 -0.02(-0.29%)
May 17, 2010 6.040 6.043 5.967 6.023 292,174 -0.02(-0.34%)
May 14, 2010 6.043 6.047 5.967 6.043 471,644 +0.01(+0.23%)
May 13, 2010 6.030 6.047 6.002 6.030 396,922 +0.01(+0.17%)
May 12, 2010 5.960 6.047 5.922 6.019 292,584 +0.04(+0.70%)
May 11, 2010 5.873 5.988 5.873 5.978 451,562 +0.03(+0.52%)
May 10, 2010 5.855 5.984 5.855 5.946 386,034 +0.27(+4.76%)
May 07, 2010 5.704 5.725 5.534 5.676 262,534 +0.01(+0.12%)
May 06, 2010 5.887 5.887 5.385 5.669 569,671 -0.23(-3.93%)
May 05, 2010 6.019 6.064 5.894 5.901 370,327 -0.16(-2.69%)
May 04, 2010 6.047 6.085 6.026 6.064 266,349 -0.03(-0.57%)
May 03, 2010 6.050 6.099 6.040 6.099 153,365 +0.03(+0.46%)
Apr 30, 2010 6.061 6.071 6.026 6.071 291,559 +0.03(+0.46%)
Apr 29, 2010 6.061 6.068 6.026 6.043 262,912 -0.02(-0.26%)
Apr 28, 2010 6.016 6.075 6.016 6.059 252,572 +0.03(+0.55%)
Apr 27, 2010 6.030 6.068 6.023 6.026 378,932 -0.03(-0.51%)
Apr 26, 2010 6.040 6.061 6.036 6.057 235,613 +0.01(+0.23%)
Apr 23, 2010 6.040 6.043 6.023 6.043 239,670 +0.01(+0.23%)
Apr 22, 2010 6.016 6.040 6.009 6.030 161,884 +0.01(+0.12%)
Apr 21, 2010 6.012 6.040 5.967 6.023 388,363 +0.01(+0.23%)
Apr 20, 2010 5.995 6.012 5.988 6.009 236,337 +0.01(+0.17%)
Apr 19, 2010 5.981 5.998 5.947 5.998 393,903 +0.00(+0.06%)
Apr 16, 2010 5.964 5.998 5.943 5.995 264,665 -0.00(-0.06%)
Apr 15, 2010 5.947 5.998 5.943 5.998 256,224 +0.01(+0.11%)
Apr 14, 2010 5.923 5.998 5.923 5.992 297,815 +0.06(+0.93%)
Apr 13, 2010 5.864 5.936 5.864 5.936 353,957 +0.06(+1.06%)
Apr 12, 2010 5.898 5.923 5.874 5.874 435,149 -0.04(-0.74%)
Apr 09, 2010 5.909 5.940 5.898 5.918 403,174 +0.02(+0.33%)
Apr 08, 2010 5.888 5.909 5.881 5.898 307,382 +0.01(+0.12%)
Apr 07, 2010 5.850 5.916 5.850 5.892 468,926 +0.02(+0.41%)
Apr 06, 2010 5.878 5.878 5.861 5.867 173,143 -0.02(-0.29%)
Apr 05, 2010 5.843 5.916 5.843 5.885 263,903 +0.02(+0.29%)
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.