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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 8.854 9.037 8.854 9.034 629,945 +0.20(+2.23%)
May 29, 2003 8.939 8.964 8.710 8.837 750,805 -0.11(-1.23%)
May 28, 2003 9.373 9.373 8.820 8.947 1,769,861 -0.42(-4.52%)
May 27, 2003 9.220 9.466 9.197 9.371 1,015,518 +0.15(+1.64%)
May 23, 2003 8.980 9.222 8.932 9.220 621,986 +0.24(+2.68%)
May 22, 2003 9.049 9.075 8.946 8.980 613,732 -0.05(-0.58%)
May 21, 2003 8.691 9.046 8.618 9.032 825,679 +0.34(+3.92%)
May 20, 2003 8.766 8.830 8.620 8.691 381,150 -0.03(-0.37%)
May 19, 2003 8.700 8.774 8.608 8.723 837,176 +0.07(+0.84%)
May 16, 2003 8.498 8.837 8.442 8.651 2,337,608 +0.08(+0.95%)
May 15, 2003 8.557 8.588 8.438 8.569 788,537 +0.05(+0.54%)
May 14, 2003 8.566 8.591 8.457 8.523 397,069 -0.02(-0.20%)
May 13, 2003 8.447 8.564 8.422 8.540 406,207 +0.10(+1.21%)
May 12, 2003 8.428 8.506 8.406 8.438 430,379 +0.01(+0.06%)
May 09, 2003 8.338 8.479 8.311 8.433 568,336 +0.08(+0.93%)
May 08, 2003 8.401 8.479 8.352 8.355 399,132 -0.06(-0.75%)
May 07, 2003 8.218 8.454 8.159 8.418 546,817 +0.18(+2.25%)
May 06, 2003 8.226 8.311 8.211 8.233 430,084 -0.03(-0.41%)
May 05, 2003 8.282 8.311 8.252 8.267 291,242 +0.00(+0.02%)
May 02, 2003 8.116 8.269 8.116 8.265 479,312 +0.17(+2.10%)
May 01, 2003 8.065 8.159 8.065 8.096 907,039 +0.03(+0.38%)
Apr 30, 2003 8.059 8.164 8.040 8.065 972,775 +0.01(+0.11%)
Apr 29, 2003 8.243 8.269 8.057 8.057 614,322 -0.19(-2.26%)
Apr 28, 2003 8.269 8.352 8.204 8.243 642,031 +0.04(+0.54%)
Apr 25, 2003 8.298 8.298 8.176 8.199 341,650 -0.12(-1.39%)
Apr 24, 2003 8.347 8.406 8.294 8.315 254,100 -0.04(-0.49%)
Apr 23, 2003 8.447 8.462 8.184 8.355 472,238 -0.09(-1.06%)
Apr 22, 2003 8.464 8.496 8.379 8.445 431,263 -0.04(-0.50%)
Apr 21, 2003 8.265 8.547 8.235 8.488 800,918 +0.22(+2.71%)
Apr 17, 2003 7.984 8.274 7.981 8.264 1,102,773 +0.28(+3.51%)
Apr 16, 2003 7.921 8.016 7.921 7.984 657,949 +0.08(+1.03%)
Apr 15, 2003 7.863 7.902 7.819 7.902 279,156 +0.04(+0.52%)
Apr 14, 2003 7.870 7.904 7.843 7.862 403,849 +0.00(+0.04%)
Apr 11, 2003 7.947 7.952 7.835 7.858 524,119 +0.01(+0.17%)
Apr 10, 2003 7.726 7.896 7.726 7.845 806,224 +0.16(+2.10%)
Apr 09, 2003 7.582 7.729 7.579 7.684 493,757 +0.12(+1.57%)
Apr 08, 2003 7.616 7.641 7.565 7.565 370,538 -0.05(-0.67%)
Apr 07, 2003 7.760 7.794 7.602 7.616 407,681 -0.13(-1.69%)
Apr 04, 2003 7.685 7.782 7.685 7.746 330,448 +0.06(+0.82%)
Apr 03, 2003 7.704 7.750 7.682 7.684 517,044 -0.02(-0.26%)
Apr 02, 2003 7.785 7.802 7.609 7.704 458,972 -0.08(-1.02%)
Apr 01, 2003 7.718 7.784 7.675 7.784 455,140 +0.10(+1.28%)
Mar 31, 2003 7.697 7.719 7.582 7.685 400,016 -0.02(-0.20%)
Mar 28, 2003 7.650 7.760 7.633 7.701 341,355 +0.05(+0.67%)
Mar 27, 2003 7.448 7.650 7.446 7.650 298,317 +0.19(+2.59%)
Mar 26, 2003 7.468 7.548 7.451 7.456 416,819 -0.01(-0.16%)
Mar 25, 2003 7.431 7.516 7.412 7.468 254,984 +0.04(+0.53%)
Mar 24, 2003 7.472 7.529 7.377 7.429 216,368 -0.05(-0.68%)
Mar 21, 2003 7.672 7.672 7.480 7.480 514,391 -0.15(-1.96%)
Mar 20, 2003 7.431 7.711 7.414 7.629 667,382 +0.20(+2.67%)
Mar 19, 2003 7.372 7.456 7.344 7.431 321,310 +0.07(+0.92%)
Mar 18, 2003 7.304 7.463 7.292 7.363 735,182 +0.06(+0.81%)
Mar 17, 2003 7.226 7.363 7.192 7.304 592,803 +0.08(+1.08%)
Mar 14, 2003 7.305 7.311 7.180 7.226 367,296 -0.08(-1.09%)
Mar 13, 2003 7.421 7.480 7.236 7.305 426,547 -0.09(-1.22%)
Mar 12, 2003 7.623 7.623 7.378 7.395 668,856 -0.23(-2.98%)
Mar 11, 2003 7.684 7.758 7.595 7.623 371,423 -0.06(-0.79%)
Mar 10, 2003 7.718 7.797 7.674 7.684 415,345 -0.05(-0.66%)
Mar 07, 2003 7.718 7.806 7.702 7.735 352,262 -0.04(-0.46%)
Mar 06, 2003 7.819 7.845 7.755 7.770 1,003,432 -0.07(-0.84%)
Mar 05, 2003 7.694 7.836 7.687 7.836 521,466 +0.15(+1.96%)
Mar 04, 2003 7.582 7.724 7.579 7.685 746,973 +0.05(+0.69%)
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.