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 (%)
Jan 31, 2007 6.242 6.310 6.198 6.239 268,839 -0.00(-0.05%)
Jan 30, 2007 6.208 6.249 6.167 6.242 295,959 +0.05(+0.88%)
Jan 29, 2007 6.235 6.276 6.140 6.188 235,234 +0.00(+0.05%)
Jan 26, 2007 6.174 6.208 6.144 6.184 234,055 +0.01(+0.22%)
Jan 25, 2007 6.150 6.259 6.147 6.171 231,107 +0.02(+0.33%)
Jan 24, 2007 6.208 6.245 6.133 6.150 193,670 -0.03(-0.44%)
Jan 23, 2007 6.208 6.245 6.140 6.177 353,441 -0.03(-0.49%)
Jan 22, 2007 6.228 6.340 6.174 6.208 855,747 -0.02(-0.27%)
Jan 19, 2007 6.205 6.239 6.113 6.225 300,086 +0.07(+1.21%)
Jan 18, 2007 6.188 6.208 6.096 6.150 203,987 +0.05(+0.78%)
Jan 17, 2007 6.225 6.225 6.072 6.103 246,436 -0.04(-0.61%)
Jan 16, 2007 6.140 6.191 6.096 6.140 246,436 +0.00(+0.06%)
Jan 12, 2007 6.103 6.137 6.082 6.137 178,047 +0.03(+0.56%)
Jan 11, 2007 6.059 6.103 6.059 6.103 160,065 +0.02(+0.28%)
Jan 10, 2007 6.052 6.096 6.018 6.086 237,298 -0.01(-0.11%)
Jan 09, 2007 6.072 6.093 6.038 6.093 247,320 +0.02(+0.34%)
Jan 08, 2007 5.984 6.076 5.981 6.072 230,813 +0.10(+1.65%)
Jan 05, 2007 6.072 6.089 5.943 5.974 265,007 -0.07(-1.23%)
Jan 04, 2007 5.920 6.052 5.920 6.049 212,241 +0.12(+1.94%)
Jan 03, 2007 6.025 6.055 5.903 5.933 280,336 -0.06(-0.96%)
Dec 29, 2006 5.974 6.106 5.906 5.991 300,675 +0.04(+0.63%)
Dec 28, 2006 5.988 6.021 5.950 5.954 165,666 -0.03(-0.45%)
Dec 27, 2006 5.926 5.984 5.903 5.981 247,025 +0.07(+1.21%)
Dec 26, 2006 5.981 6.049 5.896 5.909 305,687 -0.04(-0.63%)
Dec 22, 2006 5.974 6.038 5.881 5.947 275,619 -0.01(-0.23%)
Dec 21, 2006 5.974 6.038 5.913 5.960 260,585 -0.03(-0.45%)
Dec 20, 2006 6.049 6.072 5.865 5.988 272,377 -0.03(-0.56%)
Dec 19, 2006 6.079 6.082 5.991 6.021 185,416 -0.04(-0.73%)
Dec 18, 2006 6.045 6.082 6.045 6.066 152,106 +0.02(+0.34%)
Dec 15, 2006 6.038 6.059 6.001 6.045 212,241 +0.03(+0.51%)
Dec 14, 2006 5.991 6.032 5.971 6.015 239,066 +0.03(+0.57%)
Dec 13, 2006 5.981 6.008 5.954 5.981 241,425 +0.02(+0.34%)
Dec 12, 2006 5.967 6.032 5.950 5.960 228,749 +0.01(+0.11%)
Dec 11, 2006 5.981 6.032 5.933 5.954 174,804 -0.02(-0.34%)
Dec 08, 2006 6.035 6.038 5.957 5.974 183,353 -0.03(-0.45%)
Dec 07, 2006 6.015 6.021 5.974 6.001 207,230 -0.00(-0.06%)
Dec 06, 2006 6.032 6.072 5.977 6.004 221,674 -0.02(-0.34%)
Dec 05, 2006 6.052 6.076 6.011 6.025 167,140 -0.01(-0.23%)
Dec 04, 2006 6.032 6.066 6.032 6.038 122,039 +0.01(+0.17%)
Dec 01, 2006 6.015 6.072 5.974 6.028 228,454 +0.03(+0.45%)
Nov 30, 2006 6.025 6.025 5.967 6.001 326,911 +0.02(+0.28%)
Nov 29, 2006 6.052 6.052 5.947 5.984 411,513 -0.01(-0.23%)
Nov 28, 2006 6.004 6.055 5.960 5.998 303,623 +0.00(+0.06%)
Nov 27, 2006 6.008 6.042 5.964 5.994 344,598 -0.02(-0.39%)
Nov 24, 2006 5.964 6.032 5.937 6.018 189,543 +0.05(+0.91%)
Nov 22, 2006 5.950 5.967 5.920 5.964 169,203 +0.01(+0.11%)
Nov 21, 2006 5.899 5.957 5.879 5.957 307,750 +0.08(+1.33%)
Nov 20, 2006 5.943 5.947 5.876 5.879 143,263 -0.09(-1.59%)
Nov 17, 2006 5.913 5.974 5.913 5.974 143,852 +0.03(+0.51%)
Nov 16, 2006 5.930 5.967 5.906 5.943 196,913 +0.03(+0.46%)
Nov 15, 2006 5.889 5.954 5.889 5.916 195,439 +0.00(+0.06%)
Nov 14, 2006 5.886 5.930 5.882 5.913 162,129 +0.02(+0.35%)
Nov 13, 2006 5.903 5.923 5.886 5.893 136,188 -0.01(-0.17%)
Nov 10, 2006 5.879 5.906 5.872 5.903 154,170 +0.02(+0.29%)
Nov 09, 2006 5.896 5.916 5.862 5.886 154,170 +0.02(+0.29%)
Nov 08, 2006 5.889 5.913 5.848 5.869 185,416 -0.00(-0.06%)
Nov 07, 2006 5.896 5.937 5.862 5.872 321,900 -0.01(-0.23%)
Nov 06, 2006 5.937 5.971 5.845 5.886 766,134 -0.05(-0.86%)
Nov 03, 2006 5.964 5.977 5.930 5.937 170,088 -0.02(-0.40%)
Nov 02, 2006 5.981 5.991 5.943 5.960 244,372 -0.03(-0.51%)
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.