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 )

10.83 +0.03 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2008 5.020 5.105 5.020 5.051 212,519 +0.03(+0.54%)
Jul 30, 2008 5.027 5.034 5.006 5.023 102,679 +0.03(+0.61%)
Jul 29, 2008 4.993 5.023 4.990 4.993 128,923 +0.00(+0.07%)
Jul 28, 2008 5.017 5.040 4.990 4.990 100,240 -0.01(-0.20%)
Jul 25, 2008 4.990 5.006 4.976 5.000 138,691 +0.02(+0.34%)
Jul 24, 2008 5.037 5.037 4.979 4.983 189,411 -0.04(-0.88%)
Jul 23, 2008 5.020 5.054 5.006 5.027 229,692 -0.01(-0.27%)
Jul 22, 2008 5.003 5.040 5.000 5.040 55,903 -0.01(-0.27%)
Jul 21, 2008 5.030 5.054 5.010 5.054 102,711 +0.06(+1.22%)
Jul 18, 2008 5.003 5.003 4.976 4.993 76,189 +0.01(+0.14%)
Jul 17, 2008 4.952 4.996 4.952 4.986 155,648 +0.03(+0.62%)
Jul 16, 2008 4.901 4.979 4.870 4.956 348,769 +0.01(+0.21%)
Jul 15, 2008 5.037 5.047 4.918 4.945 315,115 -0.13(-2.47%)
Jul 14, 2008 5.142 5.166 5.051 5.071 260,323 -0.07(-1.45%)
Jul 11, 2008 5.163 5.166 5.118 5.146 180,708 +0.00(+0.07%)
Jul 10, 2008 5.156 5.186 5.142 5.142 375,143 -0.04(-0.85%)
Jul 09, 2008 5.220 5.220 5.173 5.186 119,062 +0.00(+0.07%)
Jul 08, 2008 5.149 5.186 5.142 5.183 68,984 +0.02(+0.46%)
Jul 07, 2008 5.257 5.257 5.156 5.159 114,554 -0.06(-1.23%)
Jul 04, 2008 5.244 5.244 5.220 5.224 48,715 +0.00(+0.00%)
Jul 03, 2008 5.244 5.244 5.220 5.224 48,715 -0.03(-0.58%)
Jul 02, 2008 5.230 5.257 5.230 5.254 67,728 +0.01(+0.26%)
Jul 01, 2008 5.224 5.254 5.224 5.241 94,029 +0.00(+0.06%)
Jun 30, 2008 5.264 5.308 5.224 5.237 178,632 -0.01(-0.26%)
Jun 27, 2008 5.315 5.315 5.251 5.251 214,482 -0.01(-0.26%)
Jun 26, 2008 5.278 5.308 5.254 5.264 353,498 -0.03(-0.51%)
Jun 25, 2008 5.288 5.305 5.285 5.291 139,722 +0.01(+0.13%)
Jun 24, 2008 5.257 5.295 5.257 5.285 158,877 -0.01(-0.13%)
Jun 23, 2008 5.291 5.302 5.261 5.291 107,068 +0.03(+0.52%)
Jun 20, 2008 5.302 5.302 5.257 5.264 135,191 -0.04(-0.77%)
Jun 19, 2008 5.349 5.352 5.305 5.305 171,353 -0.05(-1.01%)
Jun 18, 2008 5.315 5.359 5.315 5.359 153,296 +0.02(+0.38%)
Jun 17, 2008 5.325 5.352 5.325 5.339 73,848 +0.01(+0.25%)
Jun 16, 2008 5.319 5.325 5.312 5.325 95,683 -0.00(-0.06%)
Jun 13, 2008 5.332 5.335 5.312 5.329 61,631 +0.00(+0.06%)
Jun 12, 2008 5.525 5.536 5.325 5.325 85,806 -0.03(-0.57%)
Jun 11, 2008 5.366 5.370 5.342 5.356 87,425 -0.01(-0.13%)
Jun 10, 2008 5.376 5.393 5.352 5.363 128,599 -0.04(-0.69%)
Jun 09, 2008 5.417 5.417 5.386 5.400 53,742 +0.00(+0.00%)
Jun 06, 2008 5.376 5.400 5.369 5.400 98,737 +0.01(+0.13%)
Jun 05, 2008 5.407 5.407 5.380 5.393 88,480 -0.01(-0.13%)
Jun 04, 2008 5.461 5.461 5.390 5.400 102,469 -0.05(-1.00%)
Jun 03, 2008 5.424 5.454 5.407 5.454 308,812 +0.03(+0.50%)
Jun 02, 2008 5.403 5.428 5.400 5.427 94,176 +0.03(+0.50%)
May 30, 2008 5.403 5.420 5.393 5.400 149,121 +0.02(+0.38%)
May 29, 2008 5.444 5.444 5.376 5.380 211,779 -0.05(-0.87%)
May 28, 2008 5.397 5.437 5.390 5.427 199,308 +0.03(+0.63%)
May 27, 2008 5.359 5.393 5.339 5.393 268,387 +0.06(+1.08%)
May 26, 2008 5.373 5.373 5.335 5.335 0 +0.00(+0.00%)
May 23, 2008 5.373 5.373 5.335 5.335 129,318 -0.01(-0.13%)
May 22, 2008 5.359 5.359 5.335 5.342 163,172 +0.01(+0.13%)
May 21, 2008 5.383 5.383 5.325 5.335 246,729 -0.03(-0.51%)
May 20, 2008 5.352 5.376 5.342 5.363 230,019 +0.01(+0.13%)
May 19, 2008 5.386 5.400 5.349 5.356 152,193 -0.03(-0.57%)
May 16, 2008 5.390 5.390 5.366 5.386 67,970 +0.01(+0.19%)
May 15, 2008 5.393 5.393 5.359 5.376 76,823 +0.00(+0.00%)
May 14, 2008 5.393 5.393 5.373 5.376 60,531 -0.02(-0.31%)
May 13, 2008 5.420 5.427 5.352 5.393 149,640 -0.03(-0.56%)
May 12, 2008 5.407 5.427 5.397 5.424 110,777 +0.03(+0.50%)
May 09, 2008 5.386 5.400 5.376 5.397 55,540 -0.01(-0.25%)
May 08, 2008 5.390 5.410 5.376 5.410 115,332 +0.02(+0.31%)
May 07, 2008 5.386 5.393 5.363 5.393 103,876 +0.01(+0.19%)
May 06, 2008 5.369 5.393 5.349 5.383 152,087 +0.01(+0.25%)
May 05, 2008 5.403 5.403 5.346 5.369 114,560 -0.02(-0.31%)
May 02, 2008 5.417 5.417 5.366 5.386 186,926 +0.02(+0.32%)
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.