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 )

10.75 +0.13 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 5.695 5.712 5.654 5.712 106,429 +0.05(+0.84%)
Sep 29, 2005 5.678 5.709 5.665 5.665 84,907 -0.01(-0.24%)
Sep 28, 2005 5.671 5.685 5.648 5.678 189,567 +0.04(+0.72%)
Sep 27, 2005 5.688 5.715 5.637 5.637 214,922 -0.07(-1.25%)
Sep 26, 2005 5.729 5.736 5.665 5.709 236,148 -0.01(-0.24%)
Sep 23, 2005 5.722 5.722 5.654 5.722 170,109 +0.02(+0.42%)
Sep 22, 2005 5.749 5.763 5.688 5.698 161,560 -0.04(-0.65%)
Sep 21, 2005 5.756 5.766 5.702 5.736 167,751 -0.06(-1.00%)
Sep 20, 2005 5.749 5.797 5.746 5.793 142,691 +0.05(+0.83%)
Sep 19, 2005 5.743 5.766 5.722 5.746 130,604 -0.00(-0.06%)
Sep 16, 2005 5.732 5.749 5.749 5.749 231,137 -0.00(-0.06%)
Sep 15, 2005 5.756 5.780 5.739 5.753 170,699 -0.01(-0.24%)
Sep 14, 2005 5.753 5.773 5.743 5.766 193,400 +0.01(+0.18%)
Sep 13, 2005 5.756 5.783 5.746 5.756 133,847 -0.02(-0.41%)
Sep 12, 2005 5.746 5.787 5.739 5.780 170,109 +0.04(+0.77%)
Sep 09, 2005 5.736 5.766 5.732 5.736 130,014 -0.01(-0.18%)
Sep 08, 2005 5.729 5.756 5.722 5.746 223,471 +0.01(+0.24%)
Sep 07, 2005 5.739 5.763 5.722 5.732 234,380 -0.03(-0.47%)
Sep 06, 2005 5.736 5.780 5.726 5.759 147,408 +0.01(+0.18%)
Sep 02, 2005 5.749 5.773 5.722 5.749 147,703 +0.01(+0.24%)
Sep 01, 2005 5.726 5.753 5.678 5.736 275,654 +0.02(+0.36%)
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%)
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.