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 )

10.79 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2009 5.525 5.468 5.468 5.468 167,161 -0.03(-0.48%)
Dec 30, 2009 5.458 5.505 5.437 5.494 368,256 +0.04(+0.73%)
Dec 29, 2009 5.458 5.468 5.451 5.454 210,431 -0.01(-0.12%)
Dec 28, 2009 5.461 5.461 5.441 5.461 175,572 +0.00(+0.07%)
Dec 24, 2009 5.430 5.461 5.426 5.457 121,963 +0.03(+0.56%)
Dec 23, 2009 5.390 5.437 5.390 5.427 165,690 +0.03(+0.50%)
Dec 22, 2009 5.417 5.417 5.386 5.400 70,272 -0.04(-0.68%)
Dec 21, 2009 5.437 5.451 5.417 5.437 162,951 +0.03(+0.50%)
Dec 18, 2009 5.414 5.414 5.366 5.410 117,714 +0.02(+0.38%)
Dec 17, 2009 5.434 5.434 5.373 5.390 145,807 -0.05(-1.00%)
Dec 16, 2009 5.380 5.447 5.356 5.444 154,564 +0.06(+1.13%)
Dec 15, 2009 5.414 5.424 5.374 5.383 128,278 -0.00(-0.06%)
Dec 14, 2009 5.397 5.397 5.376 5.386 121,948 -0.01(-0.13%)
Dec 11, 2009 5.386 5.410 5.342 5.393 125,940 +0.04(+0.76%)
Dec 10, 2009 5.339 5.380 5.332 5.352 120,884 -0.01(-0.25%)
Dec 09, 2009 5.359 5.391 5.329 5.366 112,661 -0.01(-0.25%)
Dec 08, 2009 5.251 5.380 5.251 5.380 160,165 +0.08(+1.54%)
Dec 07, 2009 5.302 5.342 5.291 5.298 92,941 -0.03(-0.51%)
Dec 04, 2009 5.325 5.376 5.302 5.325 143,664 +0.01(+0.19%)
Dec 03, 2009 5.315 5.352 5.302 5.315 129,215 -0.02(-0.38%)
Dec 02, 2009 5.312 5.352 5.312 5.335 164,835 -0.02(-0.42%)
Dec 01, 2009 5.308 5.363 5.295 5.358 135,029 +0.03(+0.52%)
Nov 30, 2009 5.407 5.407 5.308 5.330 114,398 -0.02(-0.29%)
Nov 27, 2009 5.257 5.363 5.257 5.346 77,298 -0.02(-0.38%)
Nov 25, 2009 5.386 5.386 5.351 5.366 71,360 +0.02(+0.39%)
Nov 24, 2009 5.342 5.373 5.325 5.345 181,383 -0.01(-0.20%)
Nov 23, 2009 5.325 5.364 5.325 5.356 145,079 +0.05(+1.03%)
Nov 20, 2009 5.271 5.308 5.251 5.301 72,595 +0.03(+0.64%)
Nov 19, 2009 5.298 5.302 5.261 5.268 130,713 -0.05(-1.02%)
Nov 18, 2009 5.288 5.346 5.288 5.322 84,963 +0.03(+0.58%)
Nov 17, 2009 5.325 5.335 5.274 5.291 155,946 -0.02(-0.45%)
Nov 16, 2009 5.285 5.349 5.268 5.315 199,090 +0.04(+0.84%)
Nov 13, 2009 5.271 5.271 5.193 5.271 443,682 +0.02(+0.39%)
Nov 12, 2009 5.291 5.295 5.247 5.251 384,919 -0.02(-0.39%)
Nov 11, 2009 5.312 5.349 5.257 5.271 623,182 -0.04(-0.77%)
Nov 10, 2009 5.342 5.376 5.308 5.312 447,494 -0.06(-1.12%)
Nov 09, 2009 5.281 5.393 5.281 5.372 401,700 +0.07(+1.32%)
Nov 06, 2009 5.285 5.315 5.285 5.302 151,241 +0.04(+0.77%)
Nov 05, 2009 5.274 5.274 5.230 5.261 71,764 +0.01(+0.28%)
Nov 04, 2009 5.257 5.278 5.227 5.246 137,305 +0.00(+0.05%)
Nov 03, 2009 5.288 5.288 5.125 5.244 229,382 -0.03(-0.62%)
Nov 02, 2009 5.312 5.339 5.241 5.276 82,100 -0.00(-0.09%)
Oct 30, 2009 5.335 5.356 5.274 5.281 185,092 -0.04(-0.70%)
Oct 29, 2009 5.291 5.346 5.230 5.319 137,511 +0.05(+0.90%)
Oct 28, 2009 5.390 5.400 5.247 5.271 313,532 -0.12(-2.14%)
Oct 27, 2009 5.383 5.424 5.373 5.386 153,490 -0.01(-0.19%)
Oct 26, 2009 5.444 5.444 5.376 5.397 145,666 -0.02(-0.44%)
Oct 23, 2009 5.430 5.430 5.418 5.420 85,323 -0.01(-0.12%)
Oct 22, 2009 5.403 5.427 5.380 5.427 139,369 +0.02(+0.44%)
Oct 21, 2009 5.410 5.437 5.393 5.403 120,315 -0.01(-0.25%)
Oct 20, 2009 5.386 5.417 5.359 5.417 134,374 +0.07(+1.27%)
Oct 19, 2009 5.332 5.397 5.332 5.349 169,340 -0.01(-0.13%)
Oct 16, 2009 5.369 5.390 5.342 5.356 188,718 -0.02(-0.38%)
Oct 15, 2009 5.369 5.430 5.366 5.376 261,942 -0.02(-0.38%)
Oct 14, 2009 5.427 5.441 5.383 5.397 205,723 -0.01(-0.13%)
Oct 13, 2009 5.417 5.443 5.380 5.403 160,710 -0.04(-0.81%)
Oct 12, 2009 5.441 5.464 5.420 5.447 109,356 +0.00(+0.00%)
Oct 09, 2009 5.410 5.447 5.410 5.447 210,275 +0.00(+0.00%)
Oct 08, 2009 5.447 5.481 5.444 5.447 172,359 -0.01(-0.25%)
Oct 07, 2009 5.447 5.471 5.420 5.461 203,188 -0.02(-0.31%)
Oct 06, 2009 5.485 5.508 5.454 5.478 244,627 -0.01(-0.19%)
Oct 05, 2009 5.447 5.492 5.441 5.488 150,911 +0.03(+0.56%)
Oct 02, 2009 5.410 5.458 5.329 5.458 169,520 -0.01(-0.12%)
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.