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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2005 5.662 5.689 5.655 5.675 195,958 +0.05(+0.84%)
Aug 30, 2005 5.638 5.665 5.611 5.628 271,373 +0.00(+0.00%)
Aug 29, 2005 5.638 5.655 5.618 5.628 241,385 -0.02(-0.30%)
Aug 26, 2005 5.665 5.665 5.635 5.645 168,940 -0.00(-0.06%)
Aug 25, 2005 5.675 5.709 5.641 5.648 258,903 -0.04(-0.77%)
Aug 24, 2005 5.702 5.753 5.675 5.692 212,288 -0.02(-0.35%)
Aug 23, 2005 5.749 5.759 5.692 5.712 441,798 -0.06(-1.11%)
Aug 22, 2005 5.759 5.783 5.749 5.776 148,750 -0.03(-0.52%)
Aug 19, 2005 5.790 5.807 5.766 5.807 153,501 +0.02(+0.29%)
Aug 18, 2005 5.790 5.800 5.759 5.790 110,746 +0.00(+0.00%)
Aug 17, 2005 5.796 5.820 5.759 5.790 200,115 -0.03(-0.52%)
Aug 16, 2005 5.796 5.837 5.793 5.820 119,653 +0.01(+0.12%)
Aug 15, 2005 5.813 5.840 5.780 5.813 141,921 +0.00(+0.00%)
Aug 12, 2005 5.810 5.857 5.800 5.813 103,917 +0.01(+0.12%)
Aug 11, 2005 5.810 5.833 5.766 5.806 164,189 +0.00(+0.00%)
Aug 10, 2005 5.806 5.833 5.773 5.806 150,828 -0.02(-0.29%)
Aug 09, 2005 5.827 5.871 5.766 5.823 167,158 -0.02(-0.29%)
Aug 08, 2005 5.877 5.891 5.837 5.840 141,624 -0.04(-0.63%)
Aug 05, 2005 5.911 5.928 5.877 5.877 54,334 -0.05(-0.85%)
Aug 04, 2005 5.894 5.961 5.894 5.928 75,414 +0.01(+0.23%)
Aug 03, 2005 5.847 5.921 5.820 5.914 239,307 +0.08(+1.33%)
Aug 02, 2005 5.860 5.908 5.817 5.837 274,045 -0.01(-0.17%)
Aug 01, 2005 5.827 5.901 5.820 5.847 241,682 +0.00(+0.00%)
Jul 29, 2005 5.844 5.860 5.817 5.847 150,828 -0.01(-0.23%)
Jul 28, 2005 5.874 5.897 5.844 5.860 59,381 +0.00(+0.00%)
Jul 27, 2005 5.827 5.874 5.823 5.860 144,000 +0.02(+0.40%)
Jul 26, 2005 5.817 5.894 5.817 5.837 220,305 -0.03(-0.57%)
Jul 25, 2005 5.864 5.891 5.837 5.871 148,750 +0.02(+0.35%)
Jul 22, 2005 5.877 5.891 5.833 5.850 108,668 -0.00(-0.06%)
Jul 21, 2005 5.844 5.891 5.833 5.854 227,727 -0.06(-0.97%)
Jul 20, 2005 6.002 6.002 5.877 5.911 231,290 -0.08(-1.40%)
Jul 19, 2005 5.941 6.029 5.941 5.995 141,030 +0.07(+1.14%)
Jul 18, 2005 5.968 5.968 5.897 5.928 134,499 -0.02(-0.40%)
Jul 15, 2005 5.924 5.985 5.904 5.951 81,055 +0.01(+0.17%)
Jul 14, 2005 5.928 5.965 5.894 5.941 152,313 +0.03(+0.51%)
Jul 13, 2005 5.921 5.961 5.894 5.911 184,676 -0.02(-0.34%)
Jul 12, 2005 5.908 5.955 5.908 5.931 94,713 +0.02(+0.34%)
Jul 11, 2005 5.938 5.941 5.901 5.911 45,129 -0.01(-0.11%)
Jul 08, 2005 5.928 5.941 5.894 5.918 118,169 +0.01(+0.11%)
Jul 07, 2005 5.901 5.961 5.897 5.911 140,437 -0.02(-0.28%)
Jul 06, 2005 5.928 5.958 5.871 5.928 113,418 +0.02(+0.28%)
Jul 05, 2005 5.911 5.941 5.894 5.911 132,717 +0.01(+0.23%)
Jul 01, 2005 5.857 5.928 5.857 5.897 129,451 +0.04(+0.69%)
Jun 30, 2005 5.793 5.857 5.743 5.857 117,278 +0.03(+0.58%)
Jun 29, 2005 5.743 5.823 5.743 5.823 135,983 +0.05(+0.88%)
Jun 28, 2005 5.756 5.773 5.729 5.773 140,140 +0.02(+0.29%)
Jun 27, 2005 5.786 5.810 5.753 5.756 283,843 -0.08(-1.38%)
Jun 24, 2005 5.796 5.840 5.796 5.837 77,492 +0.03(+0.52%)
Jun 23, 2005 5.817 5.844 5.783 5.807 134,202 -0.04(-0.63%)
Jun 22, 2005 5.833 5.864 5.776 5.844 144,593 +0.01(+0.17%)
Jun 21, 2005 5.874 5.901 5.817 5.833 157,063 -0.04(-0.63%)
Jun 20, 2005 5.911 5.928 5.871 5.871 68,288 -0.03(-0.51%)
Jun 17, 2005 5.911 5.961 5.891 5.901 126,185 -0.03(-0.45%)
Jun 16, 2005 5.901 5.978 5.897 5.928 81,649 -0.01(-0.11%)
Jun 15, 2005 5.961 5.988 5.911 5.935 140,140 -0.05(-0.84%)
Jun 14, 2005 5.978 5.995 5.965 5.985 68,882 -0.02(-0.28%)
Jun 13, 2005 5.978 6.012 5.941 6.002 101,245 +0.01(+0.11%)
Jun 10, 2005 5.945 5.995 5.931 5.995 59,678 +0.04(+0.74%)
Jun 09, 2005 6.009 6.009 5.951 5.951 128,263 -0.05(-0.90%)
Jun 08, 2005 5.978 6.009 5.961 6.005 97,979 +0.04(+0.68%)
Jun 07, 2005 5.968 5.995 5.951 5.965 96,791 -0.01(-0.23%)
Jun 06, 2005 5.961 5.988 5.935 5.978 88,181 +0.00(+0.00%)
Jun 03, 2005 5.978 6.005 5.955 5.978 118,466 +0.00(+0.00%)
Jun 02, 2005 5.928 5.988 5.911 5.978 149,641 +0.08(+1.43%)
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.