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 )

10.47 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2002 6.767 7.135 6.630 7.003 875,129 +0.23(+3.33%)
Sep 27, 2002 6.836 6.964 6.767 6.777 566,156 -0.08(-1.17%)
Sep 26, 2002 6.511 6.858 6.494 6.858 603,608 +0.37(+5.74%)
Sep 25, 2002 6.333 6.537 6.272 6.485 489,206 +0.15(+2.40%)
Sep 24, 2002 6.287 6.424 6.196 6.333 514,076 +0.05(+0.73%)
Sep 23, 2002 6.237 6.369 6.202 6.287 547,431 +0.05(+0.79%)
Sep 20, 2002 6.306 6.319 6.154 6.237 332,379 -0.03(-0.41%)
Sep 19, 2002 6.366 6.400 6.263 6.263 241,969 -0.12(-1.87%)
Sep 18, 2002 6.330 6.405 6.272 6.383 179,648 +0.05(+0.78%)
Sep 17, 2002 6.477 6.477 6.325 6.333 260,988 -0.18(-2.78%)
Sep 16, 2002 6.596 6.596 6.451 6.514 336,183 -0.04(-0.68%)
Sep 13, 2002 6.477 6.637 6.415 6.559 347,886 +0.11(+1.67%)
Sep 12, 2002 6.460 6.485 6.391 6.451 194,863 -0.04(-0.55%)
Sep 11, 2002 6.637 6.672 6.485 6.487 117,912 -0.12(-1.76%)
Sep 10, 2002 6.492 6.651 6.477 6.603 295,805 +0.13(+1.95%)
Sep 09, 2002 6.451 6.540 6.357 6.477 201,300 +0.03(+0.53%)
Sep 06, 2002 6.408 6.490 6.364 6.443 408,744 +0.08(+1.29%)
Sep 05, 2002 6.472 6.494 6.360 6.360 329,160 -0.12(-1.79%)
Sep 04, 2002 6.376 6.477 6.212 6.477 395,870 +0.10(+1.64%)
Sep 03, 2002 6.494 6.494 6.237 6.372 278,835 -0.16(-2.38%)
Aug 30, 2002 6.519 6.624 6.495 6.528 320,090 -0.00(-0.03%)
Aug 29, 2002 6.593 6.608 6.460 6.530 211,248 -0.07(-1.06%)
Aug 28, 2002 6.801 6.801 6.596 6.600 254,843 -0.20(-2.96%)
Aug 27, 2002 6.870 6.902 6.764 6.801 610,922 -0.03(-0.48%)
Aug 26, 2002 6.733 6.836 6.665 6.834 181,111 +0.13(+1.89%)
Aug 23, 2002 6.769 6.801 6.707 6.707 181,404 -0.07(-0.98%)
Aug 22, 2002 6.721 6.836 6.668 6.774 362,223 +0.08(+1.20%)
Aug 21, 2002 6.690 6.742 6.535 6.694 311,020 +0.00(+0.05%)
Aug 20, 2002 6.769 6.776 6.596 6.690 389,433 -0.05(-0.74%)
Aug 16, 2002 6.706 6.784 6.673 6.740 177,015 +0.04(+0.54%)
Aug 15, 2002 6.699 6.827 6.683 6.704 512,613 +0.01(+0.13%)
Aug 14, 2002 6.391 6.733 6.374 6.695 1,129,387 +0.34(+5.32%)
Aug 13, 2002 6.562 6.572 6.352 6.357 352,860 -0.21(-3.20%)
Aug 12, 2002 6.381 6.608 6.314 6.567 518,172 +0.48(+7.95%)
Aug 07, 2002 6.053 6.108 5.947 6.084 421,033 +0.06(+1.08%)
Aug 06, 2002 5.947 6.135 5.930 6.019 402,600 +0.15(+2.56%)
Aug 05, 2002 5.990 6.125 5.853 5.868 648,666 -0.10(-1.60%)
Aug 02, 2002 5.964 6.032 5.921 5.964 581,956 +0.00(+0.00%)
Aug 01, 2002 5.938 6.058 5.901 5.964 857,573 -0.06(-0.99%)
Jul 31, 2002 6.152 6.212 6.024 6.024 435,370 -0.11(-1.81%)
Jul 30, 2002 6.097 6.195 5.938 6.135 450,584 +0.04(+0.62%)
Jul 29, 2002 5.776 6.099 5.776 6.097 310,435 +0.36(+6.32%)
Jul 26, 2002 5.708 5.885 5.682 5.735 388,848 +0.03(+0.48%)
Jul 25, 2002 5.733 5.855 5.562 5.708 658,907 -0.03(-0.60%)
Jul 24, 2002 5.280 5.750 5.280 5.742 1,455,915 +0.10(+1.82%)
Jul 23, 2002 5.870 5.879 5.571 5.639 689,628 -0.19(-3.23%)
Jul 22, 2002 6.007 6.058 5.711 5.827 602,730 -0.19(-3.12%)
Jul 19, 2002 6.229 6.229 5.998 6.015 264,499 -0.44(-6.76%)
Jul 17, 2002 6.374 6.526 6.297 6.451 489,791 +0.05(+0.80%)
Jul 12, 2002 6.419 6.468 6.314 6.400 315,701 -0.01(-0.13%)
Jul 11, 2002 6.468 6.494 6.366 6.408 500,032 -0.10(-1.57%)
Jul 10, 2002 6.605 6.639 6.477 6.511 306,046 -0.09(-1.42%)
Jul 09, 2002 6.622 6.622 6.605 6.605 674,706 -0.10(-1.43%)
Jul 08, 2002 7.006 7.006 6.701 6.701 417,229 -0.32(-4.60%)
Jul 05, 2002 6.897 7.032 6.897 7.024 133,712 +0.15(+2.16%)
Jul 04, 2002 6.904 6.933 6.774 6.875 521,683 +0.00(+0.00%)
Jul 03, 2002 6.904 6.933 6.774 6.875 521,683 -0.06(-0.91%)
Jul 02, 2002 7.092 7.109 6.930 6.938 199,252 -0.18(-2.57%)
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.