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 )

10.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 29, 2008 5.008 5.009 4.974 5.004 142,860 +0.01(+0.20%)
Aug 28, 2008 5.001 5.018 4.950 4.994 232,127 +0.01(+0.20%)
Aug 27, 2008 4.998 4.998 4.930 4.984 134,908 +0.00(+0.00%)
Aug 26, 2008 4.961 4.984 4.927 4.984 133,179 +0.02(+0.48%)
Aug 25, 2008 4.991 5.004 4.939 4.961 145,016 -0.04(-0.87%)
Aug 22, 2008 4.927 5.004 4.927 5.004 96,465 +0.04(+0.88%)
Aug 21, 2008 4.940 4.969 4.920 4.961 91,996 +0.01(+0.20%)
Aug 20, 2008 4.957 4.974 4.940 4.950 82,859 -0.04(-0.88%)
Aug 19, 2008 5.004 5.008 4.961 4.994 119,900 -0.01(-0.27%)
Aug 18, 2008 4.994 5.011 4.987 5.008 90,250 -0.00(-0.07%)
Aug 15, 2008 4.998 5.011 4.991 5.011 0 +0.02(+0.40%)
Aug 14, 2008 4.977 4.993 4.963 4.991 73,244 +0.02(+0.50%)
Aug 13, 2008 5.014 5.014 4.957 4.966 116,319 -0.04(-0.76%)
Aug 12, 2008 5.035 5.035 4.984 5.004 44,776 -0.02(-0.34%)
Aug 11, 2008 5.051 5.051 5.021 5.021 109,442 -0.04(-0.73%)
Aug 08, 2008 5.041 5.058 5.013 5.058 155,153 +0.05(+0.94%)
Aug 07, 2008 5.014 5.026 4.994 5.011 144,217 -0.02(-0.47%)
Aug 06, 2008 5.031 5.041 5.008 5.035 342,089 -0.01(-0.27%)
Aug 05, 2008 5.055 5.055 4.998 5.048 102,820 +0.03(+0.67%)
Aug 04, 2008 5.055 5.055 5.001 5.014 72,600 -0.03(-0.60%)
Aug 01, 2008 5.041 5.051 4.998 5.045 81,113 +0.03(+0.60%)
Jul 31, 2008 4.984 5.068 4.984 5.014 214,052 +0.03(+0.54%)
Jul 30, 2008 4.991 4.998 4.971 4.987 103,419 +0.03(+0.61%)
Jul 29, 2008 4.957 4.987 4.954 4.957 129,853 +0.00(+0.07%)
Jul 28, 2008 4.981 5.004 4.954 4.954 100,964 -0.01(-0.20%)
Jul 25, 2008 4.954 4.971 4.940 4.964 139,691 +0.02(+0.34%)
Jul 24, 2008 5.001 5.001 4.944 4.947 190,778 -0.04(-0.88%)
Jul 23, 2008 4.984 5.018 4.971 4.991 231,349 -0.01(-0.27%)
Jul 22, 2008 4.967 5.004 4.964 5.004 56,306 -0.01(-0.27%)
Jul 21, 2008 4.994 5.018 4.974 5.018 103,452 +0.06(+1.22%)
Jul 18, 2008 4.967 4.967 4.940 4.957 76,739 +0.01(+0.14%)
Jul 17, 2008 4.917 4.960 4.917 4.950 156,772 +0.03(+0.62%)
Jul 16, 2008 4.866 4.944 4.835 4.920 351,285 +0.01(+0.21%)
Jul 15, 2008 5.001 5.011 4.883 4.910 317,389 -0.12(-2.47%)
Jul 14, 2008 5.105 5.129 5.014 5.035 262,202 -0.07(-1.45%)
Jul 11, 2008 5.126 5.129 5.082 5.109 182,012 +0.00(+0.07%)
Jul 10, 2008 5.119 5.149 5.105 5.105 377,850 -0.04(-0.85%)
Jul 09, 2008 5.183 5.183 5.136 5.149 119,921 +0.00(+0.07%)
Jul 08, 2008 5.112 5.149 5.105 5.146 69,482 +0.02(+0.46%)
Jul 07, 2008 5.220 5.220 5.119 5.122 115,380 -0.06(-1.23%)
Jul 04, 2008 5.206 5.206 5.183 5.186 49,067 +0.00(+0.00%)
Jul 03, 2008 5.206 5.206 5.183 5.186 49,067 -0.03(-0.58%)
Jul 02, 2008 5.193 5.220 5.193 5.216 68,217 +0.01(+0.26%)
Jul 01, 2008 5.186 5.216 5.186 5.203 94,707 +0.00(+0.06%)
Jun 30, 2008 5.227 5.270 5.186 5.200 179,921 -0.01(-0.26%)
Jun 27, 2008 5.277 5.277 5.213 5.213 216,030 -0.01(-0.26%)
Jun 26, 2008 5.240 5.270 5.216 5.227 356,048 -0.03(-0.51%)
Jun 25, 2008 5.250 5.267 5.247 5.253 140,731 +0.01(+0.13%)
Jun 24, 2008 5.220 5.257 5.220 5.247 160,023 -0.01(-0.13%)
Jun 23, 2008 5.253 5.264 5.223 5.253 107,841 +0.03(+0.52%)
Jun 20, 2008 5.264 5.264 5.220 5.227 136,167 -0.04(-0.77%)
Jun 19, 2008 5.311 5.314 5.267 5.267 172,590 -0.05(-1.01%)
Jun 18, 2008 5.277 5.321 5.277 5.321 154,402 +0.02(+0.38%)
Jun 17, 2008 5.287 5.314 5.287 5.301 74,381 +0.01(+0.25%)
Jun 16, 2008 5.280 5.287 5.274 5.287 96,373 -0.00(-0.06%)
Jun 13, 2008 5.294 5.297 5.274 5.291 62,076 +0.00(+0.06%)
Jun 12, 2008 5.486 5.496 5.287 5.287 86,425 -0.03(-0.57%)
Jun 11, 2008 5.328 5.332 5.304 5.317 88,056 -0.01(-0.13%)
Jun 10, 2008 5.338 5.355 5.314 5.324 129,527 -0.04(-0.69%)
Jun 09, 2008 5.378 5.378 5.348 5.361 54,130 +0.00(+0.00%)
Jun 06, 2008 5.338 5.361 5.331 5.361 99,449 +0.01(+0.13%)
Jun 05, 2008 5.368 5.368 5.341 5.355 89,119 -0.01(-0.13%)
Jun 04, 2008 5.422 5.422 5.351 5.361 103,209 -0.05(-1.00%)
Jun 03, 2008 5.385 5.415 5.368 5.415 311,040 +0.03(+0.50%)
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.