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 )

10.90 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 28, 2010 5.856 6.009 5.856 5.856 112,383 -0.10(-1.70%)
May 27, 2010 5.939 5.963 5.922 5.957 134,792 +0.03(+0.47%)
May 26, 2010 5.939 5.957 5.887 5.929 154,325 +0.03(+0.53%)
May 25, 2010 5.894 5.918 5.775 5.897 227,025 -0.05(-0.82%)
May 24, 2010 5.943 5.953 5.890 5.946 209,542 -0.01(-0.18%)
May 21, 2010 5.835 5.957 5.828 5.957 236,789 +0.06(+1.00%)
May 20, 2010 5.849 5.904 5.748 5.897 235,888 -0.08(-1.28%)
May 19, 2010 6.019 6.019 5.929 5.974 264,334 -0.03(-0.52%)
May 18, 2010 6.030 6.030 6.005 6.005 389,220 -0.02(-0.29%)
May 17, 2010 6.040 6.043 5.967 6.023 292,174 -0.02(-0.34%)
May 14, 2010 6.043 6.047 5.967 6.043 471,644 +0.01(+0.23%)
May 13, 2010 6.030 6.047 6.002 6.030 396,922 +0.01(+0.17%)
May 12, 2010 5.960 6.047 5.922 6.019 292,584 +0.04(+0.70%)
May 11, 2010 5.873 5.988 5.873 5.978 451,562 +0.03(+0.52%)
May 10, 2010 5.855 5.984 5.855 5.946 386,034 +0.27(+4.76%)
May 07, 2010 5.704 5.725 5.534 5.676 262,534 +0.01(+0.12%)
May 06, 2010 5.887 5.887 5.385 5.669 569,671 -0.23(-3.93%)
May 05, 2010 6.019 6.064 5.894 5.901 370,327 -0.16(-2.69%)
May 04, 2010 6.047 6.085 6.026 6.064 266,349 -0.03(-0.57%)
May 03, 2010 6.050 6.099 6.040 6.099 153,365 +0.03(+0.46%)
Apr 30, 2010 6.061 6.071 6.026 6.071 291,559 +0.03(+0.46%)
Apr 29, 2010 6.061 6.068 6.026 6.043 262,912 -0.02(-0.26%)
Apr 28, 2010 6.016 6.075 6.016 6.059 252,572 +0.03(+0.55%)
Apr 27, 2010 6.030 6.068 6.023 6.026 378,932 -0.03(-0.51%)
Apr 26, 2010 6.040 6.061 6.036 6.057 235,613 +0.01(+0.23%)
Apr 23, 2010 6.040 6.043 6.023 6.043 239,670 +0.01(+0.23%)
Apr 22, 2010 6.016 6.040 6.009 6.030 161,884 +0.01(+0.12%)
Apr 21, 2010 6.012 6.040 5.967 6.023 388,363 +0.01(+0.23%)
Apr 20, 2010 5.995 6.012 5.988 6.009 236,337 +0.01(+0.17%)
Apr 19, 2010 5.981 5.998 5.947 5.998 393,903 +0.00(+0.06%)
Apr 16, 2010 5.964 5.998 5.943 5.995 264,665 -0.00(-0.06%)
Apr 15, 2010 5.947 5.998 5.943 5.998 256,224 +0.01(+0.11%)
Apr 14, 2010 5.923 5.998 5.923 5.992 297,815 +0.06(+0.93%)
Apr 13, 2010 5.864 5.936 5.864 5.936 353,957 +0.06(+1.06%)
Apr 12, 2010 5.898 5.923 5.874 5.874 435,149 -0.04(-0.74%)
Apr 09, 2010 5.909 5.940 5.898 5.918 403,174 +0.02(+0.33%)
Apr 08, 2010 5.888 5.909 5.881 5.898 307,382 +0.01(+0.12%)
Apr 07, 2010 5.850 5.916 5.850 5.892 468,926 +0.02(+0.41%)
Apr 06, 2010 5.878 5.878 5.861 5.867 173,143 -0.02(-0.29%)
Apr 05, 2010 5.843 5.916 5.843 5.885 263,903 +0.02(+0.29%)
Apr 01, 2010 5.871 5.867 5.867 5.867 272,962 +0.02(+0.41%)
Mar 31, 2010 5.871 5.871 5.829 5.843 155,054 -0.01(-0.24%)
Mar 30, 2010 5.878 5.888 5.847 5.857 286,093 -0.00(-0.00%)
Mar 29, 2010 5.861 5.867 5.843 5.857 260,622 +0.01(+0.24%)
Mar 26, 2010 5.823 5.843 5.823 5.843 314,898 +0.00(+0.06%)
Mar 25, 2010 5.843 5.847 5.816 5.840 364,127 +0.02(+0.28%)
Mar 24, 2010 5.857 5.864 5.823 5.823 340,300 -0.02(-0.34%)
Mar 23, 2010 5.823 5.847 5.819 5.843 277,263 +0.01(+0.24%)
Mar 22, 2010 5.826 5.829 5.805 5.829 205,043 +0.01(+0.12%)
Mar 19, 2010 5.829 5.829 5.816 5.823 232,560 -0.01(-0.12%)
Mar 18, 2010 5.826 5.829 5.812 5.829 266,796 +0.02(+0.30%)
Mar 17, 2010 5.812 5.812 5.805 5.812 333,668 +0.01(+0.19%)
Mar 16, 2010 5.771 5.805 5.771 5.801 375,799 +0.02(+0.40%)
Mar 15, 2010 5.785 5.785 5.775 5.778 148,278 +0.02(+0.42%)
Mar 12, 2010 5.764 5.771 5.754 5.754 227,733 +0.00(+0.00%)
Mar 11, 2010 5.733 5.761 5.730 5.754 219,927 +0.04(+0.78%)
Mar 10, 2010 5.727 5.747 5.706 5.709 422,202 -0.03(-0.54%)
Mar 09, 2010 5.737 5.761 5.716 5.740 300,423 -0.02(-0.30%)
Mar 08, 2010 5.733 5.761 5.733 5.757 179,274 -0.00(-0.06%)
Mar 05, 2010 5.733 5.761 5.716 5.761 168,715 +0.02(+0.30%)
Mar 04, 2010 5.720 5.771 5.720 5.744 281,255 +0.00(+0.06%)
Mar 03, 2010 5.730 5.751 5.727 5.740 269,986 +0.00(+0.00%)
Mar 02, 2010 5.720 5.740 5.716 5.740 222,201 +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.