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 )

10.90 +0.07 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Dec 31, 2008 3.921 3.962 3.877 3.952 448,933 +0.06(+1.48%)
Dec 30, 2008 3.884 3.952 3.863 3.894 479,918 +0.00(+0.00%)
Dec 29, 2008 3.999 3.999 3.843 3.894 168,317 -0.09(-2.38%)
Dec 26, 2008 3.965 3.989 3.924 3.989 214,535 +0.01(+0.34%)
Dec 24, 2008 3.928 4.002 3.921 3.975 90,809 +0.03(+0.86%)
Dec 23, 2008 4.026 4.026 3.941 3.941 264,221 -0.04(-1.11%)
Dec 22, 2008 3.918 3.992 3.901 3.986 581,064 +0.04(+1.12%)
Dec 19, 2008 3.901 3.969 3.860 3.941 579,599 +0.03(+0.87%)
Dec 18, 2008 3.840 3.908 3.840 3.908 372,956 +0.12(+3.13%)
Dec 17, 2008 3.606 3.829 3.606 3.789 246,715 +0.09(+2.48%)
Dec 16, 2008 3.636 3.697 3.593 3.697 198,701 +0.16(+4.61%)
Dec 15, 2008 3.578 3.640 3.534 3.534 252,189 -0.06(-1.61%)
Dec 12, 2008 3.640 3.643 3.538 3.592 248,257 -0.01(-0.38%)
Dec 11, 2008 3.663 3.677 3.582 3.606 197,498 -0.03(-0.75%)
Dec 10, 2008 3.667 3.721 3.616 3.633 284,499 -0.04(-1.02%)
Dec 09, 2008 3.731 3.732 3.663 3.670 150,955 -0.10(-2.70%)
Dec 08, 2008 3.816 3.819 3.721 3.772 153,950 +0.03(+0.91%)
Dec 05, 2008 3.721 3.738 3.701 3.738 164,116 -0.00(-0.09%)
Dec 04, 2008 3.768 3.809 3.738 3.741 60,879 -0.02(-0.54%)
Dec 03, 2008 3.792 3.823 3.738 3.762 119,504 -0.03(-0.72%)
Dec 02, 2008 3.745 3.796 3.697 3.789 158,479 +0.08(+2.10%)
Dec 01, 2008 3.826 3.826 3.711 3.711 117,151 -0.12(-3.01%)
Nov 28, 2008 3.904 3.904 3.826 3.826 75,090 -0.04(-1.05%)
Nov 26, 2008 3.789 3.884 3.752 3.867 178,063 +0.10(+2.61%)
Nov 25, 2008 3.901 3.901 3.735 3.768 128,033 -0.08(-2.11%)
Nov 24, 2008 3.850 3.877 3.704 3.850 175,198 -0.08(-2.16%)
Nov 21, 2008 3.551 3.935 3.470 3.935 435,746 +0.42(+11.86%)
Nov 20, 2008 3.701 3.701 3.507 3.517 301,448 -0.18(-4.95%)
Nov 19, 2008 4.002 4.002 3.701 3.701 166,854 -0.35(-8.63%)
Nov 18, 2008 4.070 4.070 4.013 4.050 226,991 -0.01(-0.33%)
Nov 17, 2008 4.067 4.067 4.019 4.064 155,849 -0.01(-0.17%)
Nov 14, 2008 4.077 4.077 4.006 4.070 95,164 -0.02(-0.50%)
Nov 13, 2008 4.080 4.104 4.002 4.091 178,078 -0.00(-0.08%)
Nov 12, 2008 4.104 4.121 4.094 4.094 157,547 -0.04(-0.98%)
Nov 11, 2008 4.189 4.199 4.104 4.135 90,455 -0.07(-1.77%)
Nov 10, 2008 4.281 4.281 4.206 4.209 165,498 -0.03(-0.72%)
Nov 07, 2008 4.250 4.260 4.206 4.240 273,272 -0.07(-1.57%)
Nov 06, 2008 4.379 4.379 4.253 4.308 148,526 -0.04(-0.86%)
Nov 05, 2008 4.389 4.406 4.311 4.345 137,676 -0.03(-0.68%)
Nov 04, 2008 4.359 4.393 4.335 4.375 240,807 +0.04(+1.00%)
Nov 03, 2008 4.240 4.331 4.240 4.331 155,448 +0.05(+1.19%)
Oct 31, 2008 4.240 4.382 4.220 4.281 344,547 +0.04(+0.88%)
Oct 30, 2008 4.426 4.477 4.240 4.243 232,289 -0.15(-3.32%)
Oct 29, 2008 4.406 4.406 4.240 4.389 157,302 +0.07(+1.73%)
Oct 28, 2008 4.325 4.338 4.240 4.315 111,656 +0.05(+1.19%)
Oct 27, 2008 4.267 4.308 4.220 4.264 135,689 -0.04(-0.87%)
Oct 24, 2008 4.240 4.301 4.206 4.301 210,402 -0.03(-0.63%)
Oct 23, 2008 4.325 4.342 4.264 4.328 194,579 +0.03(+0.63%)
Oct 22, 2008 4.342 4.342 4.192 4.301 200,355 -0.02(-0.47%)
Oct 21, 2008 4.410 4.410 4.172 4.321 175,042 -0.09(-2.00%)
Oct 20, 2008 4.342 4.410 4.284 4.410 173,181 +0.15(+3.59%)
Oct 17, 2008 3.969 4.257 3.969 4.257 143,039 +0.17(+4.24%)
Oct 16, 2008 3.992 4.172 3.958 4.084 127,838 +0.09(+2.29%)
Oct 15, 2008 4.175 4.240 3.992 3.992 160,625 -0.25(-5.92%)
Oct 14, 2008 4.104 4.348 4.094 4.243 226,387 +0.23(+5.66%)
Oct 13, 2008 3.562 4.016 3.562 4.016 237,266 +0.59(+17.34%)
Oct 10, 2008 3.392 3.487 3.222 3.422 543,549 -0.19(-5.17%)
Oct 09, 2008 3.765 3.877 3.562 3.609 358,943 -0.24(-6.34%)
Oct 08, 2008 3.799 4.114 3.724 3.853 1,135,782 +0.02(+0.44%)
Oct 07, 2008 3.829 3.997 3.829 3.836 308,556 +0.04(+1.16%)
Oct 06, 2008 4.308 4.308 3.731 3.792 1,144,723 -0.55(-12.72%)
Oct 03, 2008 4.321 4.416 4.321 4.345 240,341 +0.02(+0.55%)
Oct 02, 2008 4.308 4.372 4.308 4.321 186,339 -0.04(-0.93%)
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.