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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 28, 2003 9.516 9.570 9.495 9.509 201,629 -0.05(-0.50%)
Nov 26, 2003 9.427 9.556 9.397 9.556 358,158 +0.18(+1.88%)
Nov 25, 2003 9.366 9.431 9.349 9.380 359,632 -0.01(-0.11%)
Nov 24, 2003 9.254 9.390 9.234 9.390 581,601 +0.14(+1.54%)
Nov 21, 2003 9.414 9.414 9.244 9.248 400,606 -0.10(-1.05%)
Nov 20, 2003 9.343 9.410 9.343 9.346 729,581 +0.01(+0.07%)
Nov 19, 2003 9.458 9.458 9.326 9.339 538,563 -0.14(-1.50%)
Nov 18, 2003 9.475 9.566 9.414 9.482 776,746 -0.04(-0.39%)
Nov 17, 2003 9.353 9.536 9.332 9.519 709,241 -0.08(-0.85%)
Nov 14, 2003 9.600 9.638 9.482 9.600 683,890 -0.01(-0.14%)
Nov 13, 2003 9.468 9.634 9.458 9.614 416,524 +0.14(+1.47%)
Nov 12, 2003 9.305 9.475 9.248 9.475 640,262 +0.15(+1.56%)
Nov 11, 2003 9.346 9.346 9.281 9.329 432,442 -0.04(-0.40%)
Nov 10, 2003 9.427 9.427 9.356 9.366 583,665 -0.05(-0.50%)
Nov 07, 2003 9.397 9.431 9.336 9.414 825,090 +0.05(+0.54%)
Nov 06, 2003 9.434 9.434 9.346 9.363 922,662 -0.02(-0.22%)
Nov 05, 2003 9.431 9.407 9.339 9.383 973,954 -0.07(-0.75%)
Nov 04, 2003 9.431 9.454 9.332 9.454 1,048,480 -0.01(-0.07%)
Nov 03, 2003 9.373 9.488 9.373 9.461 832,459 +0.16(+1.71%)
Oct 31, 2003 9.346 9.366 9.071 9.302 1,930,516 -0.15(-1.54%)
Oct 30, 2003 9.672 9.672 9.414 9.448 1,239,256 -0.12(-1.24%)
Oct 29, 2003 9.499 9.600 9.397 9.566 1,478,912 +0.09(+0.97%)
Oct 28, 2003 9.485 9.485 9.427 9.475 582,485 +0.01(+0.11%)
Oct 27, 2003 9.363 9.556 9.363 9.465 1,479,797 +0.14(+1.53%)
Oct 24, 2003 9.244 9.356 9.210 9.322 1,207,125 +0.06(+0.66%)
Oct 23, 2003 9.237 9.339 9.163 9.261 601,646 +0.03(+0.29%)
Oct 22, 2003 9.295 9.312 9.108 9.234 1,883,646 -0.06(-0.62%)
Oct 21, 2003 9.254 9.404 9.254 9.292 1,243,088 +0.04(+0.40%)
Oct 20, 2003 9.434 9.434 9.210 9.254 1,133,135 -0.16(-1.69%)
Oct 17, 2003 9.570 9.570 9.397 9.414 716,021 -0.18(-1.87%)
Oct 16, 2003 9.448 9.624 9.397 9.594 364,053 +0.14(+1.51%)
Oct 15, 2003 9.631 9.631 9.451 9.451 1,194,744 -0.13(-1.38%)
Oct 14, 2003 9.499 9.675 9.499 9.583 1,739,793 -0.06(-0.60%)
Oct 13, 2003 9.797 9.753 9.590 9.641 1,288,779 -0.16(-1.59%)
Oct 10, 2003 9.675 9.797 9.675 9.797 956,562 +0.17(+1.73%)
Oct 09, 2003 9.770 9.770 9.631 9.631 1,478,028 +0.03(+0.32%)
Oct 08, 2003 9.750 9.756 9.563 9.600 1,471,543 -0.15(-1.57%)
Oct 07, 2003 9.651 9.821 9.563 9.753 1,835,597 +0.08(+0.88%)
Oct 06, 2003 9.668 9.756 9.668 9.668 812,119 +0.02(+0.18%)
Oct 03, 2003 9.529 9.634 9.499 9.651 801,507 +0.15(+1.61%)
Oct 02, 2003 9.407 9.546 9.400 9.499 1,353,336 +0.14(+1.45%)
Oct 01, 2003 9.024 9.376 9.024 9.363 3,189,228 +0.20(+2.22%)
Sep 30, 2003 9.125 9.312 9.075 9.159 1,548,775 +0.02(+0.19%)
Sep 29, 2003 9.105 9.125 9.075 9.142 1,182,363 +0.02(+0.22%)
Sep 26, 2003 9.170 9.210 9.075 9.122 1,395,784 -0.04(-0.41%)
Sep 25, 2003 9.329 9.332 9.159 9.159 880,508 -0.17(-1.82%)
Sep 24, 2003 9.132 9.380 9.132 9.329 1,270,208 +0.28(+3.11%)
Sep 23, 2003 9.000 9.088 9.000 9.047 1,203,293 +0.05(+0.53%)
Sep 22, 2003 8.888 9.010 8.837 9.000 1,039,690 -0.02(-0.19%)
Sep 19, 2003 8.959 9.105 8.959 9.017 567,452 +0.01(+0.11%)
Sep 18, 2003 9.173 9.108 8.932 9.007 1,356,873 -0.17(-1.81%)
Sep 17, 2003 9.203 9.231 9.108 9.173 762,007 -0.01(-0.07%)
Sep 16, 2003 9.197 9.244 9.108 9.180 1,060,914 -0.10(-1.11%)
Sep 11, 2003 9.242 9.312 9.168 9.283 607,837 +0.04(+0.48%)
Sep 10, 2003 9.376 9.376 9.219 9.239 748,152 -0.09(-1.02%)
Sep 09, 2003 9.329 9.383 9.266 9.334 664,434 +0.03(+0.36%)
Sep 08, 2003 9.159 9.329 9.159 9.300 1,609,205 +0.14(+1.57%)
Sep 05, 2003 9.215 9.232 9.142 9.156 820,668 -0.08(-0.83%)
Sep 04, 2003 9.326 9.356 9.205 9.232 1,000,484 -0.09(-0.95%)
Sep 03, 2003 9.465 9.465 9.304 9.320 816,836 -0.14(-1.52%)
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.