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 )

10.81 -0.02 (-0.18%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 10, 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, 2007 5.766 5.783 5.709 5.766 117,042 +0.08(+1.49%)
Aug 30, 2007 5.787 5.787 5.681 5.681 155,074 -0.13(-2.22%)
Aug 29, 2007 5.841 5.841 5.780 5.810 158,022 +0.07(+1.18%)
Aug 28, 2007 5.749 5.749 5.702 5.743 129,130 +0.03(+0.53%)
Aug 27, 2007 5.729 5.773 5.651 5.712 138,859 -0.03(-0.59%)
Aug 24, 2007 5.756 5.814 5.715 5.746 112,915 -0.01(-0.18%)
Aug 23, 2007 5.841 5.882 5.739 5.756 95,520 -0.02(-0.29%)
Aug 22, 2007 5.770 5.838 5.736 5.773 190,452 -0.01(-0.12%)
Aug 21, 2007 5.698 5.780 5.644 5.780 221,702 +0.08(+1.43%)
Aug 20, 2007 5.580 5.753 5.505 5.698 229,368 +0.17(+3.07%)
Aug 17, 2007 5.441 5.529 5.213 5.529 460,799 +0.19(+3.56%)
Aug 16, 2007 5.319 5.339 4.952 5.339 738,812 -0.07(-1.32%)
Aug 15, 2007 5.661 5.671 5.376 5.410 449,302 -0.24(-4.20%)
Aug 14, 2007 5.698 5.729 5.637 5.648 272,411 -0.06(-1.13%)
Aug 13, 2007 5.729 5.746 5.688 5.712 80,780 -0.00(-0.06%)
Aug 10, 2007 5.722 5.722 5.654 5.715 222,587 -0.01(-0.18%)
Aug 09, 2007 5.698 5.766 5.671 5.726 163,034 -0.03(-0.47%)
Aug 08, 2007 5.712 5.766 5.705 5.753 166,866 +0.06(+1.01%)
Aug 07, 2007 5.702 5.709 5.607 5.695 176,300 -0.02(-0.39%)
Aug 06, 2007 5.814 5.814 5.681 5.717 252,658 -0.03(-0.56%)
Aug 03, 2007 5.764 5.787 5.749 5.749 105,544 -0.02(-0.41%)
Aug 02, 2007 5.817 5.821 5.743 5.773 112,620 -0.01(-0.18%)
Aug 01, 2007 5.800 5.804 5.739 5.783 145,050 -0.03(-0.47%)
Jul 31, 2007 5.824 5.832 5.773 5.810 240,276 +0.02(+0.35%)
Jul 30, 2007 5.763 5.790 5.712 5.790 198,117 +0.04(+0.71%)
Jul 27, 2007 5.783 5.831 5.749 5.749 203,424 -0.04(-0.64%)
Jul 26, 2007 5.851 5.851 5.698 5.787 400,657 -0.07(-1.27%)
Jul 25, 2007 5.885 5.902 5.834 5.861 169,814 -0.01(-0.23%)
Jul 24, 2007 5.875 5.875 5.814 5.875 262,682 +0.03(+0.46%)
Jul 23, 2007 5.831 5.848 5.827 5.848 167,751 -0.02(-0.29%)
Jul 20, 2007 5.871 5.871 5.810 5.865 132,962 -0.01(-0.17%)
Jul 19, 2007 5.875 5.878 5.848 5.875 224,061 +0.03(+0.52%)
Jul 18, 2007 5.902 5.905 5.729 5.844 641,817 -0.06(-0.98%)
Jul 17, 2007 6.014 6.017 5.858 5.902 468,760 -0.11(-1.86%)
Jul 16, 2007 6.051 6.051 5.980 6.014 153,305 -0.00(-0.06%)
Jul 13, 2007 6.072 6.072 5.987 6.017 204,013 -0.03(-0.50%)
Jul 12, 2007 6.173 6.173 6.024 6.048 318,992 -0.02(-0.28%)
Jul 11, 2007 6.055 6.075 6.055 6.065 124,118 +0.01(+0.17%)
Jul 10, 2007 6.068 6.085 6.038 6.055 152,125 -0.03(-0.56%)
Jul 09, 2007 6.102 6.136 6.041 6.089 326,363 +0.02(+0.34%)
Jul 06, 2007 6.085 6.085 6.058 6.068 139,448 -0.01(-0.17%)
Jul 05, 2007 6.126 6.126 6.061 6.078 157,137 -0.01(-0.17%)
Jul 03, 2007 6.156 6.156 6.068 6.089 126,771 -0.02(-0.28%)
Jul 02, 2007 6.075 6.126 6.075 6.105 152,420 +0.01(+0.11%)
Jun 29, 2007 6.153 6.153 6.065 6.099 143,281 +0.01(+0.22%)
Jun 28, 2007 6.116 6.126 6.056 6.085 200,181 -0.02(-0.33%)
Jun 27, 2007 6.150 6.153 6.021 6.105 380,609 -0.02(-0.39%)
Jun 26, 2007 6.228 6.228 6.116 6.129 233,200 -0.09(-1.47%)
Jun 25, 2007 6.326 6.375 6.190 6.221 267,694 -0.02(-0.33%)
Jun 22, 2007 6.309 6.340 6.211 6.241 271,527 -0.01(-0.16%)
Jun 21, 2007 6.302 6.309 6.207 6.251 153,305 -0.05(-0.75%)
Jun 20, 2007 6.407 6.475 6.285 6.299 207,256 -0.06(-1.01%)
Jun 19, 2007 6.367 6.367 6.309 6.363 107,313 +0.08(+1.30%)
Jun 18, 2007 6.292 6.302 6.251 6.282 125,887 +0.02(+0.27%)
Jun 15, 2007 6.346 6.346 6.255 6.265 135,321 -0.02(-0.32%)
Jun 14, 2007 6.221 6.312 6.221 6.285 127,950 +0.06(+1.04%)
Jun 13, 2007 6.173 6.251 6.170 6.221 121,759 +0.05(+0.88%)
Jun 12, 2007 6.146 6.211 6.129 6.167 238,212 +0.01(+0.11%)
Jun 11, 2007 6.055 6.163 6.004 6.160 267,694 +0.03(+0.50%)
Jun 08, 2007 6.207 6.245 6.129 6.129 232,611 -0.06(-1.04%)
Jun 07, 2007 6.350 6.373 6.160 6.194 290,100 -0.14(-2.14%)
Jun 06, 2007 6.397 6.418 6.329 6.329 253,543 -0.09(-1.43%)
Jun 05, 2007 6.424 6.440 6.407 6.421 84,317 +0.01(+0.11%)
Jun 04, 2007 6.404 6.465 6.404 6.414 156,253 -0.02(-0.37%)
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.