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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 5.696 5.713 5.655 5.713 106,415 +0.05(+0.84%)
Sep 29, 2005 5.679 5.709 5.665 5.665 84,896 -0.01(-0.24%)
Sep 28, 2005 5.672 5.686 5.648 5.679 189,543 +0.04(+0.72%)
Sep 27, 2005 5.689 5.716 5.638 5.638 214,894 -0.07(-1.25%)
Sep 26, 2005 5.730 5.736 5.665 5.709 236,119 -0.01(-0.24%)
Sep 23, 2005 5.723 5.723 5.655 5.723 170,088 +0.02(+0.42%)
Sep 22, 2005 5.750 5.764 5.689 5.699 161,539 -0.04(-0.65%)
Sep 21, 2005 5.757 5.767 5.703 5.736 167,730 -0.06(-1.00%)
Sep 20, 2005 5.750 5.798 5.747 5.794 142,673 +0.05(+0.83%)
Sep 19, 2005 5.743 5.767 5.723 5.747 130,587 -0.00(-0.06%)
Sep 16, 2005 5.733 5.750 5.750 5.750 231,107 -0.00(-0.06%)
Sep 15, 2005 5.757 5.781 5.740 5.753 170,677 -0.01(-0.24%)
Sep 14, 2005 5.753 5.774 5.743 5.767 193,375 +0.01(+0.18%)
Sep 13, 2005 5.757 5.784 5.747 5.757 133,830 -0.02(-0.41%)
Sep 12, 2005 5.747 5.787 5.740 5.781 170,088 +0.04(+0.77%)
Sep 09, 2005 5.736 5.767 5.733 5.736 129,998 -0.01(-0.18%)
Sep 08, 2005 5.730 5.757 5.723 5.747 223,443 +0.01(+0.24%)
Sep 07, 2005 5.740 5.764 5.723 5.733 234,350 -0.03(-0.47%)
Sep 06, 2005 5.736 5.781 5.726 5.760 147,390 +0.01(+0.18%)
Sep 02, 2005 5.750 5.774 5.723 5.750 147,684 +0.01(+0.24%)
Sep 01, 2005 5.726 5.753 5.679 5.736 275,619 +0.02(+0.36%)
Aug 31, 2005 5.703 5.730 5.696 5.716 194,555 +0.05(+0.84%)
Aug 30, 2005 5.679 5.706 5.652 5.669 269,429 +0.00(+0.00%)
Aug 29, 2005 5.679 5.696 5.658 5.669 239,656 -0.02(-0.30%)
Aug 26, 2005 5.706 5.706 5.675 5.686 167,730 -0.00(-0.06%)
Aug 25, 2005 5.716 5.750 5.682 5.689 257,048 -0.04(-0.77%)
Aug 24, 2005 5.743 5.794 5.716 5.733 210,767 -0.02(-0.35%)
Aug 23, 2005 5.791 5.801 5.733 5.753 438,633 -0.06(-1.11%)
Aug 22, 2005 5.801 5.825 5.791 5.818 147,684 -0.03(-0.52%)
Aug 19, 2005 5.831 5.848 5.808 5.848 152,401 +0.02(+0.29%)
Aug 18, 2005 5.831 5.842 5.801 5.831 109,953 +0.00(+0.00%)
Aug 17, 2005 5.838 5.862 5.801 5.831 198,681 -0.03(-0.52%)
Aug 16, 2005 5.838 5.879 5.835 5.862 118,796 +0.01(+0.12%)
Aug 15, 2005 5.855 5.882 5.821 5.855 140,905 +0.00(+0.00%)
Aug 12, 2005 5.852 5.899 5.842 5.855 103,173 +0.01(+0.12%)
Aug 11, 2005 5.852 5.876 5.808 5.848 163,013 +0.00(+0.00%)
Aug 10, 2005 5.848 5.876 5.814 5.848 149,748 -0.02(-0.29%)
Aug 09, 2005 5.869 5.913 5.808 5.865 165,961 -0.02(-0.29%)
Aug 08, 2005 5.920 5.933 5.879 5.882 140,610 -0.04(-0.63%)
Aug 05, 2005 5.954 5.971 5.920 5.920 53,944 -0.05(-0.85%)
Aug 04, 2005 5.937 6.004 5.937 5.971 74,874 +0.01(+0.23%)
Aug 03, 2005 5.889 5.964 5.862 5.957 237,592 +0.08(+1.33%)
Aug 02, 2005 5.903 5.950 5.859 5.879 272,082 -0.01(-0.17%)
Aug 01, 2005 5.869 5.943 5.862 5.889 239,951 +0.00(+0.00%)
Jul 29, 2005 5.886 5.903 5.859 5.889 149,748 -0.01(-0.23%)
Jul 28, 2005 5.916 5.940 5.886 5.903 58,956 +0.00(+0.00%)
Jul 27, 2005 5.869 5.916 5.865 5.903 142,968 +0.02(+0.40%)
Jul 26, 2005 5.859 5.937 5.859 5.879 218,727 -0.03(-0.57%)
Jul 25, 2005 5.906 5.933 5.879 5.913 147,684 +0.02(+0.35%)
Jul 22, 2005 5.920 5.933 5.876 5.893 107,889 -0.00(-0.06%)
Jul 21, 2005 5.886 5.933 5.876 5.896 226,096 -0.06(-0.97%)
Jul 20, 2005 6.045 6.045 5.920 5.954 229,633 -0.08(-1.40%)
Jul 19, 2005 5.984 6.072 5.984 6.038 140,020 +0.07(+1.14%)
Jul 18, 2005 6.011 6.011 5.940 5.971 133,535 -0.02(-0.40%)
Jul 15, 2005 5.967 6.028 5.947 5.994 80,475 +0.01(+0.17%)
Jul 14, 2005 5.971 6.008 5.937 5.984 151,222 +0.03(+0.51%)
Jul 13, 2005 5.964 6.004 5.937 5.954 183,353 -0.02(-0.34%)
Jul 12, 2005 5.950 5.998 5.950 5.974 94,034 +0.02(+0.34%)
Jul 11, 2005 5.981 5.984 5.943 5.954 44,806 -0.01(-0.11%)
Jul 08, 2005 5.971 5.984 5.937 5.960 117,322 +0.01(+0.11%)
Jul 07, 2005 5.943 6.004 5.940 5.954 139,431 -0.02(-0.28%)
Jul 06, 2005 5.971 6.001 5.913 5.971 112,606 +0.02(+0.28%)
Jul 05, 2005 5.954 5.984 5.937 5.954 131,766 +0.01(+0.23%)
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.