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 (%)
Feb 26, 2010 5.709 5.720 5.685 5.720 140,308 +0.03(+0.54%)
Feb 25, 2010 5.696 5.706 5.668 5.689 272,212 -0.00(-0.06%)
Feb 24, 2010 5.692 5.703 5.685 5.692 276,116 +0.00(+0.06%)
Feb 23, 2010 5.682 5.703 5.682 5.689 389,275 -0.01(-0.24%)
Feb 22, 2010 5.709 5.709 5.679 5.703 372,850 +0.01(+0.18%)
Feb 19, 2010 5.668 5.692 5.668 5.692 349,914 +0.00(+0.00%)
Feb 18, 2010 5.675 5.692 5.661 5.692 274,387 +0.02(+0.28%)
Feb 17, 2010 5.641 5.692 5.641 5.677 385,629 +0.03(+0.45%)
Feb 16, 2010 5.576 5.661 5.576 5.651 267,564 +0.08(+1.47%)
Feb 12, 2010 5.580 5.569 5.569 5.569 253,337 -0.01(-0.24%)
Feb 11, 2010 5.631 5.661 5.552 5.583 401,399 -0.01(-0.24%)
Feb 10, 2010 5.658 5.658 5.593 5.597 157,177 -0.04(-0.67%)
Feb 09, 2010 5.590 5.648 5.575 5.634 210,115 +0.05(+0.92%)
Feb 08, 2010 5.542 5.634 5.511 5.583 138,388 +0.07(+1.30%)
Feb 05, 2010 5.620 5.634 5.470 5.511 268,344 -0.13(-2.31%)
Feb 04, 2010 5.638 5.678 5.620 5.641 200,283 -0.03(-0.59%)
Feb 03, 2010 5.668 5.675 5.631 5.675 240,169 +0.00(+0.00%)
Feb 02, 2010 5.610 5.675 5.610 5.675 273,522 +0.05(+0.97%)
Feb 01, 2010 5.600 5.634 5.597 5.620 131,803 +0.02(+0.37%)
Jan 29, 2010 5.597 5.675 5.580 5.600 338,640 -0.00(-0.06%)
Jan 28, 2010 5.617 5.617 5.603 5.603 174,401 +0.02(+0.31%)
Jan 27, 2010 5.620 5.620 5.569 5.586 264,183 -0.00(-0.06%)
Jan 26, 2010 5.638 5.638 5.590 5.590 156,301 -0.02(-0.35%)
Jan 25, 2010 5.607 5.627 5.583 5.609 136,268 +0.03(+0.59%)
Jan 22, 2010 5.590 5.600 5.566 5.576 120,930 -0.00(-0.06%)
Jan 21, 2010 5.583 5.624 5.580 5.580 282,832 -0.01(-0.18%)
Jan 20, 2010 5.627 5.627 5.583 5.590 301,677 -0.03(-0.46%)
Jan 19, 2010 5.610 5.624 5.576 5.616 116,759 +0.04(+0.77%)
Jan 15, 2010 5.563 5.573 5.573 5.573 139,153 -0.00(-0.02%)
Jan 14, 2010 5.590 5.590 5.537 5.574 113,198 -0.00(-0.04%)
Jan 13, 2010 5.539 5.576 5.519 5.576 143,104 +0.01(+0.24%)
Jan 12, 2010 5.546 5.570 5.505 5.563 169,705 -0.01(-0.18%)
Jan 11, 2010 5.502 5.766 5.498 5.573 384,153 +0.06(+1.05%)
Jan 08, 2010 5.481 5.515 5.476 5.515 174,900 +0.00(+0.04%)
Jan 07, 2010 5.481 5.529 5.468 5.513 204,370 -0.01(-0.22%)
Jan 06, 2010 5.458 5.542 5.434 5.525 251,783 +0.06(+1.18%)
Jan 05, 2010 5.447 5.471 5.430 5.461 187,940 -0.02(-0.31%)
Jan 04, 2010 5.454 5.525 5.441 5.478 284,947 +0.01(+0.19%)
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%)
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.