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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 4.159 4.230 4.091 4.213 281,424 +0.17(+4.19%)
Sep 29, 2008 4.464 4.471 4.036 4.043 468,338 -0.47(-10.51%)
Sep 26, 2008 4.555 4.560 4.420 4.518 0 -0.07(-1.48%)
Sep 25, 2008 4.515 4.599 4.494 4.586 162,450 +0.08(+1.81%)
Sep 24, 2008 4.477 4.521 4.477 4.504 205,561 +0.02(+0.45%)
Sep 23, 2008 4.576 4.576 4.450 4.484 129,560 -0.08(-1.71%)
Sep 22, 2008 4.562 4.566 4.491 4.562 166,218 -0.05(-1.03%)
Sep 19, 2008 4.410 4.688 4.396 4.610 0 +0.28(+6.59%)
Sep 18, 2008 4.410 4.410 4.192 4.325 429,959 -0.07(-1.62%)
Sep 17, 2008 4.654 4.661 4.345 4.396 423,841 -0.36(-7.56%)
Sep 16, 2008 4.786 4.793 4.715 4.755 272,774 -0.11(-2.30%)
Sep 15, 2008 4.969 4.969 4.830 4.867 485,735 -0.14(-2.71%)
Sep 12, 2008 4.986 5.010 4.966 5.003 130,477 -0.01(-0.14%)
Sep 11, 2008 5.023 5.023 4.979 5.010 165,033 -0.03(-0.67%)
Sep 10, 2008 5.098 5.098 4.993 5.044 96,431 -0.04(-0.87%)
Sep 09, 2008 5.095 5.096 5.010 5.088 139,074 +0.01(+0.13%)
Sep 08, 2008 5.078 5.115 5.049 5.081 102,183 +0.03(+0.60%)
Sep 05, 2008 5.013 5.051 4.990 5.051 0 +0.01(+0.13%)
Sep 04, 2008 5.061 5.061 5.027 5.044 91,744 -0.04(-0.87%)
Sep 03, 2008 5.074 5.088 5.054 5.088 142,901 +0.02(+0.47%)
Sep 02, 2008 5.078 5.078 5.051 5.064 75,423 +0.02(+0.47%)
Aug 29, 2008 5.044 5.046 5.010 5.040 141,836 +0.01(+0.20%)
Aug 28, 2008 5.037 5.054 4.986 5.030 230,464 +0.01(+0.20%)
Aug 27, 2008 5.034 5.034 4.966 5.020 133,941 +0.00(+0.00%)
Aug 26, 2008 4.996 5.020 4.962 5.020 132,225 +0.02(+0.48%)
Aug 25, 2008 5.027 5.040 4.975 4.996 143,977 -0.04(-0.87%)
Aug 22, 2008 4.962 5.040 4.962 5.040 95,774 +0.04(+0.88%)
Aug 21, 2008 4.976 5.005 4.956 4.996 91,337 +0.01(+0.20%)
Aug 20, 2008 4.993 5.010 4.976 4.986 82,265 -0.04(-0.88%)
Aug 19, 2008 5.040 5.044 4.996 5.030 119,041 -0.01(-0.27%)
Aug 18, 2008 5.030 5.047 5.023 5.044 89,603 -0.00(-0.07%)
Aug 15, 2008 5.034 5.047 5.027 5.047 0 +0.02(+0.40%)
Aug 14, 2008 5.013 5.029 4.999 5.027 72,719 +0.02(+0.49%)
Aug 13, 2008 5.051 5.051 4.993 5.002 115,485 -0.04(-0.76%)
Aug 12, 2008 5.071 5.071 5.020 5.040 44,455 -0.02(-0.34%)
Aug 11, 2008 5.088 5.088 5.057 5.057 108,657 -0.04(-0.73%)
Aug 08, 2008 5.078 5.095 5.049 5.095 154,042 +0.05(+0.94%)
Aug 07, 2008 5.051 5.062 5.030 5.047 143,184 -0.02(-0.47%)
Aug 06, 2008 5.068 5.078 5.044 5.071 339,638 -0.01(-0.27%)
Aug 05, 2008 5.091 5.091 5.034 5.085 102,083 +0.03(+0.67%)
Aug 04, 2008 5.091 5.091 5.037 5.051 72,079 -0.03(-0.60%)
Aug 01, 2008 5.078 5.088 5.034 5.081 80,532 +0.03(+0.60%)
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%)
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.