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 28, 2007 5.730 5.740 5.682 5.709 141,199 -0.00(-0.06%)
Sep 27, 2007 5.747 5.750 5.709 5.713 165,076 +0.02(+0.36%)
Sep 26, 2007 5.686 5.720 5.686 5.692 190,740 +0.01(+0.18%)
Sep 25, 2007 5.699 5.731 5.673 5.682 156,823 -0.02(-0.30%)
Sep 24, 2007 5.736 5.743 5.682 5.699 174,509 -0.02(-0.30%)
Sep 21, 2007 5.736 5.736 5.682 5.716 149,158 +0.04(+0.66%)
Sep 20, 2007 5.709 5.747 5.679 5.679 171,856 -0.05(-0.83%)
Sep 19, 2007 5.723 5.753 5.699 5.726 167,730 -0.03(-0.59%)
Sep 18, 2007 5.709 5.760 5.709 5.760 124,397 +0.06(+1.13%)
Sep 17, 2007 5.689 5.709 5.682 5.696 146,505 -0.01(-0.18%)
Sep 14, 2007 5.757 5.757 5.699 5.706 110,837 -0.02(-0.36%)
Sep 13, 2007 5.736 5.758 5.699 5.726 127,639 +0.01(+0.24%)
Sep 12, 2007 5.760 5.762 5.709 5.713 157,117 -0.03(-0.53%)
Sep 11, 2007 5.791 5.798 5.726 5.743 131,766 -0.02(-0.35%)
Sep 10, 2007 5.804 5.804 5.723 5.764 136,188 +0.01(+0.12%)
Sep 07, 2007 5.767 5.794 5.747 5.757 103,762 -0.02(-0.35%)
Sep 06, 2007 5.791 5.811 5.747 5.777 99,635 +0.02(+0.35%)
Sep 05, 2007 5.753 5.787 5.730 5.757 81,654 -0.01(-0.24%)
Sep 04, 2007 5.753 5.818 5.726 5.770 182,763 +0.00(+0.06%)
Aug 31, 2007 5.767 5.784 5.709 5.767 117,027 +0.08(+1.49%)
Aug 30, 2007 5.787 5.787 5.682 5.682 155,054 -0.13(-2.22%)
Aug 29, 2007 5.842 5.842 5.781 5.811 158,002 +0.07(+1.18%)
Aug 28, 2007 5.750 5.750 5.703 5.743 129,113 +0.03(+0.53%)
Aug 27, 2007 5.730 5.774 5.652 5.713 138,841 -0.03(-0.59%)
Aug 24, 2007 5.757 5.814 5.716 5.747 112,900 -0.01(-0.18%)
Aug 23, 2007 5.842 5.882 5.740 5.757 95,508 -0.02(-0.29%)
Aug 22, 2007 5.770 5.838 5.736 5.774 190,428 -0.01(-0.12%)
Aug 21, 2007 5.699 5.781 5.645 5.781 221,674 +0.08(+1.43%)
Aug 20, 2007 5.580 5.753 5.506 5.699 229,339 +0.17(+3.07%)
Aug 17, 2007 5.441 5.530 5.214 5.530 460,741 +0.19(+3.56%)
Aug 16, 2007 5.319 5.340 4.953 5.340 738,719 -0.07(-1.32%)
Aug 15, 2007 5.662 5.672 5.377 5.411 449,245 -0.24(-4.20%)
Aug 14, 2007 5.699 5.730 5.638 5.648 272,377 -0.06(-1.13%)
Aug 13, 2007 5.730 5.747 5.689 5.713 80,769 -0.00(-0.06%)
Aug 10, 2007 5.723 5.723 5.655 5.716 222,559 -0.01(-0.18%)
Aug 09, 2007 5.699 5.767 5.672 5.726 163,013 -0.03(-0.47%)
Aug 08, 2007 5.713 5.767 5.706 5.753 166,845 +0.06(+1.01%)
Aug 07, 2007 5.703 5.709 5.608 5.696 176,278 -0.02(-0.39%)
Aug 06, 2007 5.814 5.814 5.682 5.718 252,626 -0.03(-0.56%)
Aug 03, 2007 5.764 5.787 5.749 5.750 105,531 -0.02(-0.41%)
Aug 02, 2007 5.818 5.821 5.743 5.774 112,606 -0.01(-0.18%)
Aug 01, 2007 5.801 5.804 5.740 5.784 145,031 -0.03(-0.47%)
Jul 31, 2007 5.825 5.832 5.774 5.811 240,245 +0.02(+0.35%)
Jul 30, 2007 5.764 5.791 5.713 5.791 198,092 +0.04(+0.71%)
Jul 27, 2007 5.784 5.831 5.750 5.750 203,398 -0.04(-0.64%)
Jul 26, 2007 5.852 5.852 5.699 5.787 400,606 -0.07(-1.27%)
Jul 25, 2007 5.886 5.903 5.835 5.862 169,793 -0.01(-0.23%)
Jul 24, 2007 5.876 5.876 5.814 5.876 262,649 +0.03(+0.46%)
Jul 23, 2007 5.831 5.848 5.828 5.848 167,730 -0.02(-0.29%)
Jul 20, 2007 5.872 5.872 5.811 5.865 132,945 -0.01(-0.17%)
Jul 19, 2007 5.876 5.879 5.848 5.876 224,033 +0.03(+0.52%)
Jul 18, 2007 5.903 5.906 5.730 5.845 641,736 -0.06(-0.98%)
Jul 17, 2007 6.015 6.018 5.859 5.903 468,700 -0.11(-1.86%)
Jul 16, 2007 6.052 6.052 5.981 6.015 153,285 -0.00(-0.06%)
Jul 13, 2007 6.072 6.072 5.988 6.018 203,987 -0.03(-0.50%)
Jul 12, 2007 6.174 6.174 6.025 6.049 318,952 -0.02(-0.28%)
Jul 11, 2007 6.055 6.076 6.055 6.066 124,102 +0.01(+0.17%)
Jul 10, 2007 6.069 6.086 6.038 6.055 152,106 -0.03(-0.56%)
Jul 09, 2007 6.103 6.137 6.042 6.089 326,321 +0.02(+0.34%)
Jul 06, 2007 6.086 6.086 6.059 6.069 139,431 -0.01(-0.17%)
Jul 05, 2007 6.127 6.127 6.062 6.079 157,117 -0.01(-0.17%)
Jul 03, 2007 6.157 6.157 6.069 6.089 126,755 -0.02(-0.28%)
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.