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, 2003 11.26 11.26 10.96 11.03 827,258 -0.17(-1.48%)
Dec 30, 2003 11.33 11.45 11.18 11.19 1,104,386 -0.11(-0.93%)
Dec 29, 2003 11.20 11.35 11.19 11.30 1,160,697 +0.17(+1.55%)
Dec 26, 2003 11.09 11.15 11.06 11.13 263,861 +0.07(+0.61%)
Dec 24, 2003 11.04 11.21 11.00 11.06 272,706 +0.03(+0.31%)
Dec 23, 2003 11.01 11.04 10.92 11.02 750,310 -0.01(-0.09%)
Dec 22, 2003 11.09 11.09 10.92 11.03 675,427 -0.06(-0.52%)
Dec 19, 2003 11.14 11.27 10.96 11.09 1,001,200 -0.05(-0.46%)
Dec 18, 2003 10.63 11.04 10.62 11.14 2,186,367 +0.47(+4.45%)
Dec 17, 2003 10.66 10.70 10.57 10.67 1,275,086 +0.03(+0.25%)
Dec 16, 2003 10.67 10.67 10.56 10.64 1,471,434 +0.12(+1.10%)
Dec 15, 2003 10.68 10.76 10.53 10.53 850,843 -0.13(-1.18%)
Dec 12, 2003 10.58 10.65 10.51 10.65 1,076,674 +0.13(+1.19%)
Dec 11, 2003 10.43 10.53 10.36 10.53 660,686 +0.10(+0.98%)
Dec 10, 2003 10.52 10.57 10.34 10.42 906,269 -0.04(-0.39%)
Dec 09, 2003 10.52 10.57 10.46 10.46 1,905,111 -0.06(-0.58%)
Dec 08, 2003 10.50 10.53 10.34 10.53 878,851 +0.07(+0.71%)
Dec 05, 2003 10.26 10.43 10.25 10.45 1,657,759 +0.24(+2.39%)
Dec 04, 2003 9.759 10.21 9.708 10.21 1,510,940 +0.46(+4.73%)
Dec 03, 2003 9.854 9.955 9.714 9.745 744,709 -0.07(-0.76%)
Dec 02, 2003 9.752 9.938 9.698 9.820 935,751 +0.10(+1.01%)
Dec 01, 2003 9.572 9.721 9.569 9.721 496,178 +0.21(+2.25%)
Nov 28, 2003 9.514 9.569 9.494 9.508 201,655 -0.05(-0.50%)
Nov 26, 2003 9.426 9.555 9.396 9.555 358,203 +0.18(+1.88%)
Nov 25, 2003 9.365 9.430 9.348 9.379 359,677 -0.01(-0.11%)
Nov 24, 2003 9.253 9.389 9.233 9.389 581,675 +0.14(+1.54%)
Nov 21, 2003 9.413 9.413 9.243 9.246 400,657 -0.10(-1.05%)
Nov 20, 2003 9.341 9.409 9.341 9.345 729,673 +0.01(+0.07%)
Nov 19, 2003 9.457 9.457 9.324 9.338 538,631 -0.14(-1.50%)
Nov 18, 2003 9.474 9.565 9.413 9.480 776,844 -0.04(-0.39%)
Nov 17, 2003 9.352 9.535 9.331 9.518 709,331 -0.08(-0.85%)
Nov 14, 2003 9.599 9.636 9.480 9.599 683,976 -0.01(-0.14%)
Nov 13, 2003 9.467 9.633 9.457 9.613 416,577 +0.14(+1.47%)
Nov 12, 2003 9.304 9.474 9.246 9.474 640,343 +0.15(+1.56%)
Nov 11, 2003 9.345 9.345 9.280 9.328 432,497 -0.04(-0.40%)
Nov 10, 2003 9.426 9.426 9.355 9.365 583,738 -0.05(-0.50%)
Nov 07, 2003 9.396 9.430 9.335 9.413 825,194 +0.05(+0.54%)
Nov 06, 2003 9.433 9.433 9.345 9.362 922,779 -0.02(-0.22%)
Nov 05, 2003 9.430 9.406 9.338 9.382 974,077 -0.07(-0.75%)
Nov 04, 2003 9.430 9.453 9.331 9.453 1,048,613 -0.01(-0.07%)
Nov 03, 2003 9.372 9.487 9.372 9.460 832,565 +0.16(+1.71%)
Oct 31, 2003 9.345 9.365 9.070 9.301 1,930,760 -0.15(-1.54%)
Oct 30, 2003 9.670 9.670 9.413 9.447 1,239,413 -0.12(-1.24%)
Oct 29, 2003 9.497 9.599 9.396 9.565 1,479,100 +0.09(+0.97%)
Oct 28, 2003 9.484 9.484 9.426 9.474 582,559 +0.01(+0.11%)
Oct 27, 2003 9.362 9.555 9.362 9.463 1,479,984 +0.14(+1.53%)
Oct 24, 2003 9.243 9.355 9.209 9.321 1,207,278 +0.06(+0.66%)
Oct 23, 2003 9.236 9.338 9.162 9.260 601,722 +0.03(+0.29%)
Oct 22, 2003 9.294 9.311 9.107 9.233 1,883,884 -0.06(-0.62%)
Oct 21, 2003 9.253 9.402 9.253 9.290 1,243,245 +0.04(+0.40%)
Oct 20, 2003 9.433 9.433 9.209 9.253 1,133,279 -0.16(-1.69%)
Oct 17, 2003 9.569 9.569 9.396 9.413 716,112 -0.18(-1.87%)
Oct 16, 2003 9.447 9.623 9.396 9.592 364,099 +0.14(+1.51%)
Oct 15, 2003 9.630 9.630 9.450 9.450 1,194,895 -0.13(-1.38%)
Oct 14, 2003 9.497 9.674 9.497 9.582 1,740,013 -0.06(-0.60%)
Oct 13, 2003 9.796 9.752 9.589 9.640 1,288,942 -0.16(-1.59%)
Oct 10, 2003 9.674 9.796 9.674 9.796 956,683 +0.17(+1.73%)
Oct 09, 2003 9.769 9.769 9.630 9.630 1,478,215 +0.03(+0.32%)
Oct 08, 2003 9.748 9.755 9.562 9.599 1,471,729 -0.15(-1.57%)
Oct 07, 2003 9.650 9.820 9.562 9.752 1,835,829 +0.08(+0.88%)
Oct 06, 2003 9.667 9.755 9.667 9.667 812,222 +0.02(+0.18%)
Oct 03, 2003 9.528 9.633 9.497 9.650 801,609 +0.15(+1.61%)
Oct 02, 2003 9.406 9.545 9.399 9.497 1,353,507 +0.14(+1.45%)
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.