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 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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, 2009 5.003 5.081 5.003 5.064 154,133 +0.03(+0.60%)
Jul 30, 2009 4.969 5.051 4.969 5.034 165,351 +0.07(+1.44%)
Jul 29, 2009 4.993 4.993 4.952 4.962 142,930 -0.03(-0.61%)
Jul 28, 2009 4.932 4.993 4.932 4.993 172,598 +0.02(+0.48%)
Jul 27, 2009 4.990 5.017 4.925 4.969 161,268 -0.05(-1.01%)
Jul 24, 2009 4.959 5.020 4.956 5.020 3,198 +0.04(+0.75%)
Jul 23, 2009 4.935 4.990 4.922 4.983 155,419 +0.08(+1.59%)
Jul 22, 2009 4.884 4.922 4.881 4.905 129,946 -0.00(-0.07%)
Jul 21, 2009 4.942 4.949 4.901 4.908 517,051 -0.00(-0.07%)
Jul 20, 2009 4.905 4.945 4.884 4.912 359,857 +0.03(+0.56%)
Jul 17, 2009 4.925 4.928 4.884 4.884 99,863 -0.03(-0.62%)
Jul 16, 2009 4.895 4.932 4.891 4.915 112,891 +0.02(+0.35%)
Jul 15, 2009 4.878 4.908 4.871 4.898 132,172 +0.01(+0.28%)
Jul 14, 2009 4.901 4.901 4.864 4.884 146,957 +0.00(+0.00%)
Jul 13, 2009 4.891 4.912 4.874 4.884 102,914 +0.01(+0.23%)
Jul 10, 2009 4.884 4.891 4.857 4.873 58,040 -0.00(-0.09%)
Jul 09, 2009 4.884 4.888 4.838 4.878 37,486 +0.03(+0.63%)
Jul 08, 2009 4.844 4.881 4.817 4.847 117,151 +0.01(+0.14%)
Jul 07, 2009 4.823 4.864 4.823 4.840 182,158 -0.03(-0.70%)
Jul 06, 2009 4.820 4.908 4.820 4.874 89,848 -0.03(-0.55%)
Jul 02, 2009 4.895 4.901 4.789 4.901 133,290 +0.00(+0.07%)
Jul 01, 2009 4.857 4.898 4.830 4.898 151,845 +0.02(+0.35%)
Jun 30, 2009 4.861 4.918 4.861 4.881 232,221 -0.02(-0.35%)
Jun 29, 2009 4.861 4.901 4.844 4.898 101,750 +0.01(+0.21%)
Jun 26, 2009 4.881 4.901 4.844 4.888 70,004 +0.02(+0.49%)
Jun 25, 2009 4.840 4.878 4.833 4.864 208,173 +0.06(+1.27%)
Jun 24, 2009 4.752 4.817 4.752 4.803 141,836 +0.03(+0.64%)
Jun 23, 2009 4.793 4.796 4.759 4.772 108,254 +0.01(+0.14%)
Jun 22, 2009 4.800 4.803 4.742 4.766 202,297 -0.05(-1.13%)
Jun 19, 2009 4.776 4.820 4.769 4.820 79,524 +0.01(+0.28%)
Jun 18, 2009 4.769 4.806 4.769 4.806 79,762 +0.03(+0.71%)
Jun 17, 2009 4.810 4.817 4.766 4.772 118,628 -0.02(-0.35%)
Jun 16, 2009 4.813 4.820 4.755 4.789 93,374 +0.01(+0.14%)
Jun 15, 2009 4.793 4.793 4.739 4.783 121,818 -0.05(-1.05%)
Jun 12, 2009 4.827 4.833 4.788 4.833 130,728 +0.02(+0.42%)
Jun 11, 2009 4.766 4.817 4.755 4.813 205,647 +0.05(+1.00%)
Jun 10, 2009 4.755 4.810 4.749 4.766 85,137 -0.01(-0.14%)
Jun 09, 2009 4.755 4.783 4.749 4.772 243,634 +0.00(+0.00%)
Jun 08, 2009 4.772 4.800 4.755 4.772 193,397 -0.05(-1.05%)
Jun 05, 2009 4.806 4.827 4.803 4.823 246,028 +0.03(+0.64%)
Jun 04, 2009 4.786 4.810 4.783 4.793 146,250 +0.00(+0.00%)
Jun 03, 2009 4.800 4.803 4.769 4.793 90,187 -0.02(-0.49%)
Jun 02, 2009 4.762 4.817 4.762 4.817 100,288 +0.01(+0.28%)
Jun 01, 2009 4.783 4.847 4.762 4.803 224,093 +0.04(+0.85%)
May 29, 2009 4.789 4.830 4.735 4.762 144,743 -0.06(-1.27%)
May 28, 2009 4.847 4.861 4.766 4.823 109,253 -0.00(-0.07%)
May 27, 2009 4.776 4.830 4.763 4.827 312,571 +0.05(+0.99%)
May 26, 2009 4.718 4.793 4.688 4.779 152,229 +0.03(+0.71%)
May 22, 2009 4.657 4.749 4.593 4.745 303,488 +0.06(+1.30%)
May 21, 2009 4.647 4.708 4.637 4.684 252,850 +0.01(+0.22%)
May 20, 2009 4.698 4.698 4.667 4.674 177,114 -0.01(-0.14%)
May 19, 2009 4.633 4.694 4.633 4.681 152,924 +0.01(+0.15%)
May 18, 2009 4.613 4.681 4.613 4.674 151,624 +0.05(+1.17%)
May 15, 2009 4.589 4.620 4.566 4.620 149,605 +0.01(+0.15%)
May 14, 2009 4.562 4.620 4.557 4.613 147,647 +0.03(+0.67%)
May 13, 2009 4.579 4.613 4.572 4.582 231,543 -0.04(-0.88%)
May 12, 2009 4.610 4.640 4.603 4.623 134,955 +0.02(+0.39%)
May 11, 2009 4.596 4.610 4.569 4.605 152,461 -0.01(-0.17%)
May 08, 2009 4.623 4.644 4.582 4.613 128,449 +0.01(+0.15%)
May 07, 2009 4.620 4.654 4.590 4.606 185,782 -0.01(-0.30%)
May 06, 2009 4.586 4.654 4.566 4.620 92,336 +0.04(+0.90%)
May 05, 2009 4.599 4.603 4.528 4.579 85,603 -0.04(-0.88%)
May 04, 2009 4.599 4.620 4.596 4.620 81,508 +0.07(+1.49%)
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.