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 (%)
Jul 30, 2010 6.031 6.031 5.848 6.031 116,172 +0.01(+0.23%)
Jul 29, 2010 5.996 6.031 5.993 6.017 78,247 +0.02(+0.35%)
Jul 28, 2010 6.017 6.028 5.996 5.996 187,834 -0.01(-0.23%)
Jul 27, 2010 5.989 6.014 5.984 6.010 120,552 +0.01(+0.12%)
Jul 26, 2010 5.989 6.003 5.964 6.003 135,551 +0.01(+0.24%)
Jul 23, 2010 5.940 5.989 5.940 5.989 86,026 +0.02(+0.41%)
Jul 22, 2010 6.017 6.017 5.915 5.964 165,808 +0.02(+0.30%)
Jul 21, 2010 5.943 5.947 5.915 5.947 100,696 +0.02(+0.42%)
Jul 20, 2010 5.863 5.922 5.859 5.922 94,116 +0.03(+0.54%)
Jul 19, 2010 5.859 5.891 5.856 5.890 265,955 +0.02(+0.41%)
Jul 16, 2010 5.866 5.873 5.845 5.866 121,034 +0.01(+0.12%)
Jul 15, 2010 5.863 5.866 5.828 5.859 185,972 -0.01(-0.12%)
Jul 14, 2010 5.887 5.891 5.863 5.866 97,931 -0.05(-0.77%)
Jul 13, 2010 5.926 5.929 5.908 5.912 135,788 -0.01(-0.12%)
Jul 12, 2010 5.915 5.936 5.901 5.919 134,934 -0.02(-0.35%)
Jul 09, 2010 5.940 5.940 5.901 5.940 82,132 +0.01(+0.24%)
Jul 08, 2010 5.884 5.926 5.884 5.926 93,937 +0.03(+0.53%)
Jul 07, 2010 5.873 5.901 5.856 5.894 119,641 +0.03(+0.48%)
Jul 06, 2010 5.894 5.915 5.852 5.866 130,686 -0.01(-0.24%)
Jul 02, 2010 5.880 5.880 5.789 5.880 125,312 +0.06(+1.02%)
Jul 01, 2010 5.845 5.873 5.754 5.821 388,351 -0.04(-0.60%)
Jun 30, 2010 5.901 5.901 5.835 5.856 171,072 -0.02(-0.39%)
Jun 29, 2010 5.989 5.992 5.877 5.878 303,366 -0.09(-1.55%)
Jun 25, 2010 5.971 5.996 5.950 5.971 124,401 -0.03(-0.53%)
Jun 24, 2010 6.006 6.006 5.954 6.003 181,777 -0.00(-0.06%)
Jun 23, 2010 5.999 6.006 5.985 6.006 113,627 +0.00(+0.06%)
Jun 22, 2010 5.996 6.003 5.971 6.003 118,270 +0.00(+0.06%)
Jun 21, 2010 5.999 6.006 5.961 5.999 158,469 +0.01(+0.23%)
Jun 18, 2010 5.985 5.985 5.957 5.985 112,105 +0.01(+0.18%)
Jun 17, 2010 5.950 5.992 5.950 5.975 158,560 +0.02(+0.29%)
Jun 16, 2010 5.985 5.988 5.943 5.957 214,065 -0.03(-0.58%)
Jun 15, 2010 5.985 5.992 5.978 5.992 151,742 +0.00(+0.06%)
Jun 14, 2010 5.975 5.989 5.971 5.989 165,500 +0.01(+0.17%)
Jun 11, 2010 5.975 5.989 5.943 5.978 155,302 +0.00(+0.00%)
Jun 10, 2010 5.985 5.992 5.975 5.978 159,607 +0.00(+0.00%)
Jun 09, 2010 5.975 5.989 5.968 5.978 167,277 +0.01(+0.18%)
Jun 08, 2010 5.922 5.968 5.922 5.968 107,116 +0.03(+0.59%)
Jun 07, 2010 5.961 5.975 5.933 5.933 112,564 -0.00(-0.06%)
Jun 04, 2010 5.936 5.978 5.909 5.936 98,671 +0.01(+0.12%)
Jun 03, 2010 5.957 5.975 5.922 5.929 157,793 -0.02(-0.29%)
Jun 02, 2010 5.895 5.957 5.895 5.947 133,596 +0.02(+0.41%)
Jun 01, 2010 5.867 5.922 5.867 5.922 102,230 +0.07(+1.13%)
May 28, 2010 5.856 6.010 5.856 5.856 112,369 -0.10(-1.70%)
May 27, 2010 5.940 5.964 5.922 5.957 134,775 +0.03(+0.47%)
May 26, 2010 5.940 5.957 5.888 5.929 154,306 +0.03(+0.53%)
May 25, 2010 5.895 5.919 5.776 5.898 226,997 -0.05(-0.82%)
May 24, 2010 5.943 5.954 5.891 5.947 209,516 -0.01(-0.18%)
May 21, 2010 5.835 5.957 5.828 5.957 236,759 +0.06(+1.00%)
May 20, 2010 5.849 5.905 5.748 5.898 235,858 -0.08(-1.28%)
May 19, 2010 6.020 6.020 5.929 5.975 264,301 -0.03(-0.52%)
May 18, 2010 6.030 6.030 6.006 6.006 389,171 -0.02(-0.29%)
May 17, 2010 6.041 6.044 5.968 6.023 292,137 -0.02(-0.34%)
May 14, 2010 6.044 6.048 5.968 6.044 471,584 +0.01(+0.23%)
May 13, 2010 6.030 6.048 6.003 6.030 396,872 +0.01(+0.17%)
May 12, 2010 5.961 6.048 5.923 6.020 292,547 +0.04(+0.70%)
May 11, 2010 5.874 5.989 5.874 5.978 451,505 +0.03(+0.52%)
May 10, 2010 5.856 5.985 5.856 5.947 385,985 +0.27(+4.76%)
May 07, 2010 5.705 5.725 5.535 5.677 262,501 +0.01(+0.12%)
May 06, 2010 5.888 5.888 5.386 5.670 569,599 -0.23(-3.93%)
May 05, 2010 6.020 6.065 5.895 5.902 370,280 -0.16(-2.69%)
May 04, 2010 6.048 6.086 6.027 6.065 266,315 -0.03(-0.57%)
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.