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 )

11.28 -0.05 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 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.