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 )

10.41 +0.05 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2002 6.716 7.081 6.580 6.950 881,799 +0.22(+3.33%)
Sep 27, 2002 6.784 6.911 6.716 6.726 570,472 -0.08(-1.17%)
Sep 26, 2002 6.462 6.806 6.445 6.806 608,208 +0.37(+5.74%)
Sep 25, 2002 6.285 6.487 6.224 6.436 492,935 +0.15(+2.40%)
Sep 24, 2002 6.239 6.375 6.150 6.285 517,994 +0.05(+0.73%)
Sep 23, 2002 6.190 6.321 6.155 6.239 551,603 +0.05(+0.79%)
Sep 20, 2002 6.258 6.272 6.107 6.190 334,912 -0.03(-0.41%)
Sep 19, 2002 6.317 6.351 6.216 6.216 243,814 -0.12(-1.87%)
Sep 18, 2002 6.282 6.356 6.224 6.334 181,018 +0.05(+0.78%)
Sep 17, 2002 6.428 6.428 6.277 6.285 262,977 -0.18(-2.78%)
Sep 16, 2002 6.546 6.546 6.402 6.465 338,745 -0.04(-0.68%)
Sep 13, 2002 6.428 6.587 6.367 6.509 350,538 +0.11(+1.67%)
Sep 12, 2002 6.411 6.436 6.343 6.402 196,348 -0.04(-0.55%)
Sep 11, 2002 6.587 6.621 6.436 6.438 118,811 -0.12(-1.76%)
Sep 10, 2002 6.443 6.601 6.428 6.553 298,060 +0.13(+1.95%)
Sep 09, 2002 6.402 6.490 6.309 6.428 202,834 +0.03(+0.53%)
Sep 06, 2002 6.360 6.441 6.316 6.394 411,860 +0.08(+1.29%)
Sep 05, 2002 6.423 6.445 6.312 6.312 331,669 -0.12(-1.79%)
Sep 04, 2002 6.328 6.428 6.165 6.428 398,888 +0.10(+1.64%)
Sep 03, 2002 6.445 6.445 6.190 6.324 280,961 -0.15(-2.38%)
Aug 30, 2002 6.470 6.574 6.446 6.479 322,530 -0.00(-0.03%)
Aug 29, 2002 6.543 6.558 6.411 6.480 212,858 -0.07(-1.06%)
Aug 28, 2002 6.750 6.750 6.546 6.550 256,786 -0.20(-2.96%)
Aug 27, 2002 6.818 6.850 6.713 6.750 615,579 -0.03(-0.48%)
Aug 26, 2002 6.682 6.784 6.614 6.782 182,492 +0.13(+1.89%)
Aug 23, 2002 6.718 6.750 6.657 6.657 182,786 -0.07(-0.98%)
Aug 22, 2002 6.670 6.784 6.618 6.723 364,984 +0.08(+1.20%)
Aug 21, 2002 6.640 6.691 6.485 6.643 313,391 +0.00(+0.05%)
Aug 20, 2002 6.718 6.724 6.546 6.640 392,402 -0.05(-0.74%)
Aug 16, 2002 6.655 6.733 6.623 6.689 178,364 +0.04(+0.54%)
Aug 15, 2002 6.648 6.775 6.633 6.653 516,520 +0.01(+0.13%)
Aug 14, 2002 6.343 6.682 6.326 6.645 1,137,996 +0.34(+5.32%)
Aug 13, 2002 6.513 6.523 6.304 6.309 355,550 -0.21(-3.20%)
Aug 12, 2002 6.333 6.558 6.267 6.518 522,122 +0.48(+7.95%)
Aug 07, 2002 6.007 6.061 5.902 6.038 424,242 +0.06(+1.08%)
Aug 06, 2002 5.902 6.089 5.885 5.973 405,669 +0.15(+2.56%)
Aug 05, 2002 5.944 6.078 5.809 5.824 653,610 -0.09(-1.60%)
Aug 02, 2002 5.919 5.987 5.877 5.919 586,392 +0.00(+0.00%)
Aug 01, 2002 5.893 6.012 5.856 5.919 864,110 -0.06(-0.99%)
Jul 31, 2002 6.105 6.165 5.978 5.978 438,688 -0.11(-1.81%)
Jul 30, 2002 6.051 6.148 5.893 6.089 454,019 +0.04(+0.62%)
Jul 29, 2002 5.732 6.053 5.732 6.051 312,801 +0.36(+6.32%)
Jul 26, 2002 5.665 5.841 5.639 5.692 391,812 +0.03(+0.48%)
Jul 25, 2002 5.690 5.810 5.520 5.665 663,929 -0.03(-0.60%)
Jul 24, 2002 5.241 5.707 5.241 5.698 1,467,012 +0.10(+1.82%)
Jul 23, 2002 5.826 5.834 5.529 5.597 694,885 -0.19(-3.23%)
Jul 22, 2002 5.961 6.012 5.668 5.783 607,324 -0.19(-3.12%)
Jul 19, 2002 6.182 6.182 5.953 5.970 266,515 -0.43(-6.75%)
Jul 17, 2002 6.326 6.477 6.250 6.402 493,524 +0.05(+0.80%)
Jul 12, 2002 6.370 6.419 6.267 6.351 318,108 -0.01(-0.13%)
Jul 11, 2002 6.419 6.445 6.317 6.360 503,843 -0.10(-1.57%)
Jul 10, 2002 6.555 6.589 6.428 6.462 308,379 -0.09(-1.42%)
Jul 09, 2002 6.572 6.572 6.555 6.555 679,849 -0.09(-1.43%)
Jul 08, 2002 6.953 6.953 6.650 6.650 420,409 -0.32(-4.60%)
Jul 05, 2002 6.845 6.979 6.845 6.970 134,731 +0.15(+2.16%)
Jul 04, 2002 6.852 6.881 6.723 6.823 525,659 +0.00(+0.00%)
Jul 03, 2002 6.852 6.881 6.723 6.823 525,659 -0.06(-0.91%)
Jul 02, 2002 7.038 7.055 6.877 6.886 200,770 -0.18(-2.57%)
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.