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: 7:00 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 (%)
Aug 31, 2009 5.142 5.200 5.142 5.200 219,037 +0.06(+1.12%)
Aug 28, 2009 5.139 5.156 5.135 5.142 115,612 -0.01(-0.13%)
Aug 27, 2009 5.098 5.166 5.098 5.149 186,802 +0.02(+0.33%)
Aug 26, 2009 5.190 5.224 5.132 5.132 175,997 -0.08(-1.56%)
Aug 25, 2009 5.146 5.230 5.146 5.213 217,817 +0.05(+1.05%)
Aug 24, 2009 5.173 5.200 5.156 5.159 204,644 +0.01(+0.20%)
Aug 21, 2009 5.122 5.163 5.122 5.149 177,150 +0.03(+0.60%)
Aug 20, 2009 5.122 5.125 5.088 5.118 214,261 +0.01(+0.20%)
Aug 19, 2009 5.071 5.118 5.071 5.108 143,561 +0.01(+0.13%)
Aug 18, 2009 5.030 5.101 5.030 5.101 114,692 +0.15(+2.94%)
Aug 17, 2009 5.013 5.037 4.956 4.956 233,295 -0.12(-2.40%)
Aug 14, 2009 5.095 5.105 5.071 5.078 179,956 -0.02(-0.33%)
Aug 13, 2009 5.230 5.230 5.051 5.095 166,188 +0.03(+0.68%)
Aug 12, 2009 5.037 5.088 5.037 5.060 189,190 +0.01(+0.12%)
Aug 11, 2009 5.037 5.072 5.030 5.054 113,492 -0.00(-0.09%)
Aug 10, 2009 5.064 5.081 5.057 5.059 70,228 -0.03(-0.64%)
Aug 07, 2009 5.061 5.115 5.054 5.091 166,280 +0.05(+0.94%)
Aug 06, 2009 5.040 5.078 5.040 5.044 157,255 +0.00(+0.05%)
Aug 05, 2009 5.023 5.088 5.010 5.041 117,337 -0.02(-0.39%)
Aug 04, 2009 5.068 5.098 5.061 5.061 118,658 -0.04(-0.80%)
Aug 03, 2009 5.074 5.132 5.068 5.101 138,066 +0.04(+0.74%)
Jul 31, 2009 5.003 5.081 5.003 5.064 154,133 +0.03(+0.60%)
Jul 30, 2009 4.969 5.051 4.969 5.034 165,351 +0.07(+1.44%)
Jul 29, 2009 4.993 4.993 4.952 4.962 142,930 -0.03(-0.61%)
Jul 28, 2009 4.932 4.993 4.932 4.993 172,598 +0.02(+0.48%)
Jul 27, 2009 4.990 5.017 4.925 4.969 161,268 -0.05(-1.01%)
Jul 24, 2009 4.959 5.020 4.956 5.020 3,198 +0.04(+0.75%)
Jul 23, 2009 4.935 4.990 4.922 4.983 155,419 +0.08(+1.59%)
Jul 22, 2009 4.884 4.922 4.881 4.905 129,946 -0.00(-0.07%)
Jul 21, 2009 4.942 4.949 4.901 4.908 517,051 -0.00(-0.07%)
Jul 20, 2009 4.905 4.945 4.884 4.912 359,857 +0.03(+0.56%)
Jul 17, 2009 4.925 4.928 4.884 4.884 99,863 -0.03(-0.62%)
Jul 16, 2009 4.895 4.932 4.891 4.915 112,891 +0.02(+0.35%)
Jul 15, 2009 4.878 4.908 4.871 4.898 132,172 +0.01(+0.28%)
Jul 14, 2009 4.901 4.901 4.864 4.884 146,957 +0.00(+0.00%)
Jul 13, 2009 4.891 4.912 4.874 4.884 102,914 +0.01(+0.23%)
Jul 10, 2009 4.884 4.891 4.857 4.873 58,040 -0.00(-0.09%)
Jul 09, 2009 4.884 4.888 4.838 4.878 37,486 +0.03(+0.63%)
Jul 08, 2009 4.844 4.881 4.817 4.847 117,151 +0.01(+0.14%)
Jul 07, 2009 4.823 4.864 4.823 4.840 182,158 -0.03(-0.70%)
Jul 06, 2009 4.820 4.908 4.820 4.874 89,848 -0.03(-0.55%)
Jul 02, 2009 4.895 4.901 4.789 4.901 133,290 +0.00(+0.07%)
Jul 01, 2009 4.857 4.898 4.830 4.898 151,845 +0.02(+0.35%)
Jun 30, 2009 4.861 4.918 4.861 4.881 232,221 -0.02(-0.35%)
Jun 29, 2009 4.861 4.901 4.844 4.898 101,750 +0.01(+0.21%)
Jun 26, 2009 4.881 4.901 4.844 4.888 70,004 +0.02(+0.49%)
Jun 25, 2009 4.840 4.878 4.833 4.864 208,173 +0.06(+1.27%)
Jun 24, 2009 4.752 4.817 4.752 4.803 141,836 +0.03(+0.64%)
Jun 23, 2009 4.793 4.796 4.759 4.772 108,254 +0.01(+0.14%)
Jun 22, 2009 4.800 4.803 4.742 4.766 202,297 -0.05(-1.13%)
Jun 19, 2009 4.776 4.820 4.769 4.820 79,524 +0.01(+0.28%)
Jun 18, 2009 4.769 4.806 4.769 4.806 79,762 +0.03(+0.71%)
Jun 17, 2009 4.810 4.817 4.766 4.772 118,628 -0.02(-0.35%)
Jun 16, 2009 4.813 4.820 4.755 4.789 93,374 +0.01(+0.14%)
Jun 15, 2009 4.793 4.793 4.739 4.783 121,818 -0.05(-1.05%)
Jun 12, 2009 4.827 4.833 4.788 4.833 130,728 +0.02(+0.42%)
Jun 11, 2009 4.766 4.817 4.755 4.813 205,647 +0.05(+1.00%)
Jun 10, 2009 4.755 4.810 4.749 4.766 85,137 -0.01(-0.14%)
Jun 09, 2009 4.755 4.783 4.749 4.772 243,634 +0.00(+0.00%)
Jun 08, 2009 4.772 4.800 4.755 4.772 193,397 -0.05(-1.05%)
Jun 05, 2009 4.806 4.827 4.803 4.823 246,028 +0.03(+0.64%)
Jun 04, 2009 4.786 4.810 4.783 4.793 146,250 +0.00(+0.00%)
Jun 03, 2009 4.800 4.803 4.769 4.793 90,187 -0.02(-0.49%)
Jun 02, 2009 4.762 4.817 4.762 4.817 100,288 +0.01(+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.