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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 4.451 4.461 4.335 4.369 0 -0.04(-1.00%)
Jan 29, 2009 4.420 4.458 4.393 4.413 186,755 +0.01(+0.23%)
Jan 28, 2009 4.373 4.403 4.342 4.403 208,477 +0.05(+1.17%)
Jan 27, 2009 4.352 4.366 4.325 4.352 187,884 +0.01(+0.16%)
Jan 26, 2009 4.356 4.356 4.271 4.346 231,361 +0.03(+0.71%)
Jan 23, 2009 4.318 4.322 4.227 4.315 151,696 -0.01(-0.31%)
Jan 22, 2009 4.312 4.329 4.251 4.329 251,258 +0.01(+0.31%)
Jan 21, 2009 4.322 4.322 4.244 4.315 128,049 +0.06(+1.52%)
Jan 20, 2009 4.312 4.312 4.230 4.251 130,142 -0.07(-1.57%)
Jan 16, 2009 4.363 4.369 4.179 4.318 192,167 +0.06(+1.35%)
Jan 15, 2009 4.234 4.261 4.143 4.261 275,929 +0.04(+0.88%)
Jan 14, 2009 4.244 4.245 4.159 4.223 217,444 -0.05(-1.27%)
Jan 13, 2009 4.227 4.285 4.227 4.278 147,720 +0.00(+0.08%)
Jan 12, 2009 4.298 4.302 4.257 4.274 179,928 -0.05(-1.18%)
Jan 09, 2009 4.420 4.420 4.288 4.325 201,936 +0.03(+0.79%)
Jan 08, 2009 4.142 4.298 4.142 4.291 215,254 +0.05(+1.20%)
Jan 07, 2009 4.149 4.257 4.142 4.240 167,844 +0.01(+0.16%)
Jan 06, 2009 4.207 4.254 4.156 4.234 352,412 +0.06(+1.46%)
Jan 05, 2009 4.071 4.173 4.067 4.173 125,806 +0.04(+0.90%)
Jan 02, 2009 4.003 4.135 3.979 4.135 0 +0.18(+4.64%)
Jan 01, 2009 3.922 3.962 3.877 3.952 0 +0.00(+0.00%)
Dec 31, 2008 3.922 3.962 3.877 3.952 448,876 +0.06(+1.48%)
Dec 30, 2008 3.884 3.952 3.864 3.894 479,858 +0.00(+0.00%)
Dec 29, 2008 4.000 4.000 3.844 3.894 168,295 -0.09(-2.38%)
Dec 26, 2008 3.966 3.989 3.925 3.989 214,508 +0.01(+0.34%)
Dec 24, 2008 3.928 4.003 3.922 3.976 90,798 +0.03(+0.86%)
Dec 23, 2008 4.027 4.027 3.942 3.942 264,188 -0.04(-1.11%)
Dec 22, 2008 3.918 3.993 3.901 3.986 580,991 +0.04(+1.12%)
Dec 19, 2008 3.901 3.969 3.861 3.942 579,526 +0.03(+0.87%)
Dec 18, 2008 3.840 3.908 3.840 3.908 372,908 +0.12(+3.13%)
Dec 17, 2008 3.606 3.830 3.606 3.789 246,683 +0.09(+2.48%)
Dec 16, 2008 3.637 3.698 3.593 3.698 198,676 +0.16(+4.61%)
Dec 15, 2008 3.579 3.640 3.535 3.535 252,158 -0.06(-1.61%)
Dec 12, 2008 3.640 3.643 3.538 3.593 248,225 -0.01(-0.38%)
Dec 11, 2008 3.664 3.677 3.582 3.606 197,473 -0.03(-0.75%)
Dec 10, 2008 3.667 3.721 3.616 3.633 284,463 -0.04(-1.02%)
Dec 09, 2008 3.732 3.732 3.664 3.671 150,936 -0.10(-2.70%)
Dec 08, 2008 3.816 3.820 3.721 3.772 153,931 +0.03(+0.91%)
Dec 05, 2008 3.721 3.738 3.701 3.738 164,095 -0.00(-0.09%)
Dec 04, 2008 3.769 3.810 3.738 3.742 60,872 -0.02(-0.54%)
Dec 03, 2008 3.793 3.824 3.738 3.762 119,489 -0.03(-0.72%)
Dec 02, 2008 3.745 3.796 3.698 3.789 158,459 +0.08(+2.10%)
Dec 01, 2008 3.827 3.827 3.711 3.711 117,136 -0.12(-3.01%)
Nov 28, 2008 3.905 3.905 3.827 3.827 75,080 -0.04(-1.05%)
Nov 26, 2008 3.789 3.884 3.752 3.867 178,041 +0.10(+2.61%)
Nov 25, 2008 3.901 3.901 3.735 3.769 128,017 -0.08(-2.11%)
Nov 24, 2008 3.850 3.877 3.704 3.850 175,176 -0.08(-2.16%)
Nov 21, 2008 3.552 3.935 3.470 3.935 435,691 +0.42(+11.86%)
Nov 20, 2008 3.701 3.701 3.508 3.518 301,409 -0.18(-4.95%)
Nov 19, 2008 4.003 4.003 3.701 3.701 166,833 -0.35(-8.63%)
Nov 18, 2008 4.071 4.071 4.013 4.050 226,963 -0.01(-0.33%)
Nov 17, 2008 4.067 4.067 4.020 4.064 155,829 -0.01(-0.17%)
Nov 14, 2008 4.078 4.078 4.006 4.071 95,152 -0.02(-0.50%)
Nov 13, 2008 4.081 4.105 4.003 4.091 178,056 -0.00(-0.08%)
Nov 12, 2008 4.105 4.122 4.095 4.095 157,527 -0.04(-0.98%)
Nov 11, 2008 4.190 4.200 4.105 4.135 90,444 -0.07(-1.77%)
Nov 10, 2008 4.281 4.281 4.207 4.210 165,477 -0.03(-0.72%)
Nov 07, 2008 4.251 4.261 4.207 4.240 273,237 -0.07(-1.57%)
Nov 06, 2008 4.380 4.380 4.254 4.308 148,507 -0.04(-0.86%)
Nov 05, 2008 4.390 4.407 4.312 4.346 137,659 -0.03(-0.68%)
Nov 04, 2008 4.359 4.393 4.335 4.375 240,776 +0.04(+1.00%)
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.