Skip to main content

Eaton Vance Short Duration Diversified Income (NY: EVG )

11.33 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.872 4.887 4.837 4.887 124,400 +0.04(+0.84%)
Sep 29, 2005 4.858 4.884 4.846 4.846 99,244 -0.01(-0.24%)
Sep 28, 2005 4.852 4.864 4.832 4.858 221,577 +0.03(+0.72%)
Sep 27, 2005 4.867 4.890 4.823 4.823 251,213 -0.06(-1.25%)
Sep 26, 2005 4.901 4.907 4.846 4.884 276,024 -0.01(-0.24%)
Sep 23, 2005 4.896 4.896 4.837 4.896 198,834 +0.02(+0.42%)
Sep 22, 2005 4.919 4.930 4.867 4.875 188,840 -0.03(-0.65%)
Sep 21, 2005 4.925 4.933 4.878 4.907 196,077 -0.05(-1.00%)
Sep 20, 2005 4.919 4.959 4.916 4.956 166,786 +0.04(+0.83%)
Sep 19, 2005 4.913 4.933 4.896 4.916 152,657 -0.00(-0.06%)
Sep 16, 2005 4.904 4.919 4.919 4.919 270,166 -0.00(-0.06%)
Sep 15, 2005 4.925 4.945 4.910 4.922 199,523 -0.01(-0.24%)
Sep 14, 2005 4.922 4.939 4.913 4.933 226,057 +0.01(+0.18%)
Sep 13, 2005 4.925 4.948 4.916 4.925 156,448 -0.02(-0.41%)
Sep 12, 2005 4.916 4.951 4.910 4.945 198,834 +0.04(+0.77%)
Sep 09, 2005 4.907 4.933 4.904 4.907 151,968 -0.01(-0.18%)
Sep 08, 2005 4.901 4.925 4.896 4.916 261,206 +0.01(+0.24%)
Sep 07, 2005 4.910 4.930 4.896 4.904 273,956 -0.02(-0.47%)
Sep 06, 2005 4.907 4.945 4.898 4.927 172,299 +0.01(+0.18%)
Sep 02, 2005 4.919 4.939 4.896 4.919 172,644 +0.01(+0.24%)
Sep 01, 2005 4.898 4.922 4.858 4.907 322,200 +0.02(+0.36%)
Aug 31, 2005 4.878 4.901 4.872 4.890 227,435 +0.04(+0.84%)
Aug 30, 2005 4.858 4.881 4.835 4.849 314,964 +0.00(+0.00%)
Aug 29, 2005 4.858 4.872 4.840 4.849 280,159 -0.01(-0.30%)
Aug 26, 2005 4.881 4.881 4.855 4.864 196,077 -0.00(-0.06%)
Aug 25, 2005 4.890 4.919 4.861 4.867 300,491 -0.04(-0.77%)
Aug 24, 2005 4.913 4.956 4.890 4.904 246,388 -0.02(-0.35%)
Aug 23, 2005 4.954 4.962 4.904 4.922 512,764 -0.06(-1.11%)
Aug 22, 2005 4.962 4.983 4.954 4.977 172,644 -0.03(-0.52%)
Aug 19, 2005 4.988 5.003 4.968 5.003 178,158 +0.01(+0.29%)
Aug 18, 2005 4.988 4.997 4.962 4.988 128,535 +0.00(+0.00%)
Aug 17, 2005 4.994 5.015 4.962 4.988 232,260 -0.03(-0.52%)
Aug 16, 2005 4.994 5.029 4.991 5.015 138,873 +0.01(+0.12%)
Aug 15, 2005 5.009 5.032 4.980 5.009 164,718 +0.00(+0.00%)
Aug 12, 2005 5.006 5.046 4.997 5.009 120,609 +0.01(+0.12%)
Aug 11, 2005 5.006 5.026 4.968 5.003 190,563 +0.00(+0.00%)
Aug 10, 2005 5.003 5.026 4.974 5.003 175,056 -0.01(-0.29%)
Aug 09, 2005 5.020 5.058 4.968 5.017 194,009 -0.01(-0.29%)
Aug 08, 2005 5.064 5.075 5.029 5.032 164,374 -0.03(-0.63%)
Aug 05, 2005 5.093 5.107 5.064 5.064 63,061 -0.04(-0.85%)
Aug 04, 2005 5.078 5.136 5.078 5.107 87,528 +0.01(+0.23%)
Aug 03, 2005 5.038 5.102 5.015 5.096 277,747 +0.07(+1.33%)
Aug 02, 2005 5.049 5.090 5.012 5.029 318,065 -0.01(-0.17%)
Aug 01, 2005 5.020 5.084 5.015 5.038 280,504 +0.00(+0.00%)
Jul 29, 2005 5.035 5.049 5.012 5.038 175,056 -0.01(-0.23%)
Jul 28, 2005 5.061 5.081 5.035 5.049 68,919 +0.00(+0.00%)
Jul 27, 2005 5.020 5.061 5.017 5.049 167,130 +0.02(+0.40%)
Jul 26, 2005 5.012 5.078 5.012 5.029 255,693 -0.03(-0.57%)
Jul 25, 2005 5.052 5.075 5.029 5.058 172,644 +0.02(+0.35%)
Jul 22, 2005 5.064 5.075 5.026 5.041 126,123 -0.00(-0.06%)
Jul 21, 2005 5.035 5.075 5.026 5.044 264,308 -0.05(-0.97%)
Jul 20, 2005 5.171 5.171 5.064 5.093 268,443 -0.07(-1.40%)
Jul 19, 2005 5.119 5.194 5.119 5.165 163,684 +0.06(+1.14%)
Jul 18, 2005 5.142 5.142 5.081 5.107 156,103 -0.02(-0.40%)
Jul 15, 2005 5.104 5.157 5.087 5.128 94,075 +0.01(+0.17%)
Jul 14, 2005 5.107 5.139 5.078 5.119 176,779 +0.03(+0.51%)
Jul 13, 2005 5.102 5.136 5.078 5.093 214,341 -0.02(-0.34%)
Jul 12, 2005 5.090 5.131 5.090 5.110 109,927 +0.02(+0.34%)
Jul 11, 2005 5.116 5.119 5.084 5.093 52,379 -0.01(-0.11%)
Jul 08, 2005 5.107 5.119 5.078 5.099 137,150 +0.01(+0.11%)
Jul 07, 2005 5.084 5.136 5.081 5.093 162,995 -0.01(-0.28%)
Jul 06, 2005 5.107 5.133 5.058 5.107 131,637 +0.01(+0.28%)
Jul 05, 2005 5.093 5.119 5.078 5.093 154,036 +0.01(+0.23%)
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.