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 )

10.40 -0.02 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2008 5.021 5.106 5.021 5.051 212,492 +0.03(+0.54%)
Jul 30, 2008 5.027 5.034 5.007 5.024 102,666 +0.03(+0.61%)
Jul 29, 2008 4.994 5.024 4.990 4.994 128,907 +0.00(+0.07%)
Jul 28, 2008 5.017 5.041 4.990 4.990 100,228 -0.01(-0.20%)
Jul 25, 2008 4.990 5.007 4.977 5.000 138,673 +0.02(+0.34%)
Jul 24, 2008 5.038 5.038 4.980 4.983 189,387 -0.04(-0.88%)
Jul 23, 2008 5.021 5.055 5.007 5.027 229,663 -0.01(-0.27%)
Jul 22, 2008 5.004 5.041 5.000 5.041 55,896 -0.01(-0.27%)
Jul 21, 2008 5.031 5.055 5.011 5.055 102,698 +0.06(+1.22%)
Jul 18, 2008 5.004 5.004 4.977 4.994 76,180 +0.01(+0.14%)
Jul 17, 2008 4.953 4.996 4.953 4.987 155,629 +0.03(+0.62%)
Jul 16, 2008 4.902 4.980 4.871 4.956 348,725 +0.01(+0.21%)
Jul 15, 2008 5.038 5.048 4.919 4.946 315,075 -0.13(-2.47%)
Jul 14, 2008 5.143 5.167 5.051 5.072 260,291 -0.07(-1.45%)
Jul 11, 2008 5.163 5.167 5.119 5.146 180,685 +0.00(+0.07%)
Jul 10, 2008 5.156 5.187 5.143 5.143 375,096 -0.04(-0.85%)
Jul 09, 2008 5.221 5.221 5.173 5.187 119,047 +0.00(+0.07%)
Jul 08, 2008 5.150 5.187 5.143 5.184 68,975 +0.02(+0.46%)
Jul 07, 2008 5.258 5.258 5.156 5.160 114,539 -0.06(-1.23%)
Jul 04, 2008 5.245 5.245 5.221 5.224 48,709 +0.00(+0.00%)
Jul 03, 2008 5.245 5.245 5.221 5.224 48,709 -0.03(-0.58%)
Jul 02, 2008 5.231 5.258 5.231 5.255 67,719 +0.01(+0.26%)
Jul 01, 2008 5.224 5.255 5.224 5.241 94,017 +0.00(+0.06%)
Jun 30, 2008 5.265 5.309 5.224 5.238 178,610 -0.01(-0.26%)
Jun 27, 2008 5.316 5.316 5.251 5.251 214,455 -0.01(-0.26%)
Jun 26, 2008 5.279 5.309 5.255 5.265 353,453 -0.03(-0.51%)
Jun 25, 2008 5.289 5.306 5.285 5.292 139,705 +0.01(+0.13%)
Jun 24, 2008 5.258 5.295 5.258 5.285 158,857 -0.01(-0.13%)
Jun 23, 2008 5.292 5.302 5.262 5.292 107,055 +0.03(+0.52%)
Jun 20, 2008 5.302 5.302 5.258 5.265 135,174 -0.04(-0.77%)
Jun 19, 2008 5.350 5.353 5.306 5.306 171,332 -0.05(-1.01%)
Jun 18, 2008 5.316 5.360 5.315 5.360 153,276 +0.02(+0.38%)
Jun 17, 2008 5.326 5.353 5.326 5.340 73,839 +0.01(+0.25%)
Jun 16, 2008 5.319 5.326 5.312 5.326 95,670 -0.00(-0.06%)
Jun 13, 2008 5.333 5.336 5.312 5.329 61,623 +0.00(+0.06%)
Jun 12, 2008 5.526 5.536 5.326 5.326 85,795 -0.03(-0.57%)
Jun 11, 2008 5.367 5.371 5.343 5.357 87,414 -0.01(-0.13%)
Jun 10, 2008 5.377 5.394 5.353 5.363 128,583 -0.04(-0.69%)
Jun 09, 2008 5.418 5.418 5.387 5.401 53,735 +0.00(+0.00%)
Jun 06, 2008 5.377 5.401 5.370 5.401 98,724 +0.01(+0.13%)
Jun 05, 2008 5.407 5.407 5.380 5.394 88,469 -0.01(-0.13%)
Jun 04, 2008 5.462 5.462 5.390 5.401 102,456 -0.05(-1.00%)
Jun 03, 2008 5.424 5.455 5.407 5.455 308,773 +0.03(+0.50%)
Jun 02, 2008 5.404 5.428 5.401 5.428 94,164 +0.03(+0.50%)
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%)
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.