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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 5.702 5.729 5.695 5.715 194,579 +0.05(+0.84%)
Aug 30, 2005 5.678 5.705 5.651 5.668 269,463 +0.00(+0.00%)
Aug 29, 2005 5.678 5.695 5.658 5.668 239,686 -0.02(-0.30%)
Aug 26, 2005 5.705 5.705 5.675 5.685 167,751 -0.00(-0.06%)
Aug 25, 2005 5.715 5.749 5.681 5.688 257,080 -0.04(-0.77%)
Aug 24, 2005 5.743 5.793 5.715 5.732 210,794 -0.02(-0.35%)
Aug 23, 2005 5.790 5.800 5.732 5.753 438,688 -0.06(-1.11%)
Aug 22, 2005 5.800 5.824 5.790 5.817 147,703 -0.03(-0.52%)
Aug 19, 2005 5.831 5.848 5.807 5.848 152,420 +0.02(+0.29%)
Aug 18, 2005 5.831 5.841 5.800 5.831 109,966 +0.00(+0.00%)
Aug 17, 2005 5.838 5.861 5.800 5.831 198,707 -0.03(-0.52%)
Aug 16, 2005 5.838 5.878 5.834 5.861 118,811 +0.01(+0.12%)
Aug 15, 2005 5.854 5.882 5.821 5.854 140,922 +0.00(+0.00%)
Aug 12, 2005 5.851 5.899 5.841 5.854 103,186 +0.01(+0.12%)
Aug 11, 2005 5.851 5.875 5.807 5.848 163,034 +0.00(+0.00%)
Aug 10, 2005 5.848 5.875 5.814 5.848 149,767 -0.02(-0.29%)
Aug 09, 2005 5.868 5.912 5.807 5.865 165,982 -0.02(-0.29%)
Aug 08, 2005 5.919 5.932 5.878 5.882 140,628 -0.04(-0.63%)
Aug 05, 2005 5.953 5.970 5.919 5.919 53,951 -0.05(-0.85%)
Aug 04, 2005 5.936 6.004 5.936 5.970 74,883 +0.01(+0.23%)
Aug 03, 2005 5.888 5.963 5.861 5.956 237,623 +0.08(+1.33%)
Aug 02, 2005 5.902 5.949 5.858 5.878 272,116 -0.01(-0.17%)
Aug 01, 2005 5.868 5.943 5.861 5.888 239,981 +0.00(+0.00%)
Jul 29, 2005 5.885 5.902 5.858 5.888 149,767 -0.01(-0.23%)
Jul 28, 2005 5.916 5.939 5.885 5.902 58,963 +0.00(+0.00%)
Jul 27, 2005 5.868 5.916 5.865 5.902 142,986 +0.02(+0.40%)
Jul 26, 2005 5.858 5.936 5.858 5.878 218,754 -0.03(-0.57%)
Jul 25, 2005 5.905 5.932 5.878 5.912 147,703 +0.02(+0.35%)
Jul 22, 2005 5.919 5.932 5.875 5.892 107,903 -0.00(-0.06%)
Jul 21, 2005 5.885 5.932 5.875 5.895 226,125 -0.06(-0.97%)
Jul 20, 2005 6.044 6.044 5.919 5.953 229,662 -0.08(-1.40%)
Jul 19, 2005 5.983 6.072 5.983 6.038 140,038 +0.07(+1.14%)
Jul 18, 2005 6.011 6.011 5.939 5.970 133,552 -0.02(-0.40%)
Jul 15, 2005 5.966 6.027 5.946 5.994 80,485 +0.01(+0.17%)
Jul 14, 2005 5.970 6.007 5.936 5.983 151,241 +0.03(+0.51%)
Jul 13, 2005 5.963 6.004 5.936 5.953 183,376 -0.02(-0.34%)
Jul 12, 2005 5.949 5.997 5.949 5.973 94,046 +0.02(+0.34%)
Jul 11, 2005 5.980 5.983 5.943 5.953 44,812 -0.01(-0.11%)
Jul 08, 2005 5.970 5.983 5.936 5.960 117,337 +0.01(+0.11%)
Jul 07, 2005 5.943 6.004 5.939 5.953 139,448 -0.02(-0.28%)
Jul 06, 2005 5.970 6.000 5.912 5.970 112,620 +0.02(+0.28%)
Jul 05, 2005 5.953 5.983 5.936 5.953 131,783 +0.01(+0.23%)
Jul 01, 2005 5.899 5.970 5.899 5.939 128,540 +0.04(+0.69%)
Jun 30, 2005 5.834 5.899 5.783 5.899 116,452 +0.03(+0.58%)
Jun 29, 2005 5.783 5.865 5.783 5.865 135,026 +0.05(+0.88%)
Jun 28, 2005 5.797 5.814 5.770 5.814 139,153 +0.02(+0.29%)
Jun 27, 2005 5.827 5.851 5.793 5.797 281,845 -0.08(-1.38%)
Jun 24, 2005 5.838 5.882 5.838 5.878 76,947 +0.03(+0.52%)
Jun 23, 2005 5.858 5.885 5.824 5.848 133,257 -0.04(-0.63%)
Jun 22, 2005 5.875 5.905 5.817 5.885 143,576 +0.01(+0.17%)
Jun 21, 2005 5.916 5.943 5.858 5.875 155,958 -0.04(-0.63%)
Jun 20, 2005 5.953 5.970 5.912 5.912 67,808 -0.03(-0.51%)
Jun 17, 2005 5.953 6.004 5.932 5.943 125,297 -0.03(-0.45%)
Jun 16, 2005 5.943 6.021 5.939 5.970 81,074 -0.01(-0.11%)
Jun 15, 2005 6.004 6.031 5.953 5.977 139,153 -0.05(-0.84%)
Jun 14, 2005 6.021 6.038 6.007 6.027 68,397 -0.02(-0.28%)
Jun 13, 2005 6.021 6.055 5.983 6.044 100,532 +0.01(+0.11%)
Jun 10, 2005 5.987 6.038 5.973 6.038 59,258 +0.04(+0.74%)
Jun 09, 2005 6.051 6.051 5.994 5.994 127,361 -0.05(-0.90%)
Jun 08, 2005 6.021 6.051 6.004 6.048 97,289 +0.04(+0.68%)
Jun 07, 2005 6.011 6.038 5.994 6.007 96,110 -0.01(-0.23%)
Jun 06, 2005 6.004 6.031 5.977 6.021 87,560 +0.00(+0.00%)
Jun 03, 2005 6.021 6.048 5.997 6.021 117,632 +0.00(+0.00%)
Jun 02, 2005 5.970 6.031 5.953 6.021 148,588 +0.08(+1.43%)
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.