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 )

10.55 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 8.410 8.519 8.397 8.434 773,896 +0.03(+0.30%)
Jul 30, 2003 8.380 8.410 8.305 8.409 1,234,401 +0.03(+0.34%)
Jul 29, 2003 8.463 8.476 8.336 8.380 672,479 -0.04(-0.52%)
Jul 28, 2003 8.454 8.463 8.344 8.424 378,840 -0.06(-0.66%)
Jul 25, 2003 8.522 8.522 8.361 8.480 515,341 +0.00(+0.00%)
Jul 24, 2003 8.560 8.733 8.480 8.480 462,863 -0.06(-0.73%)
Jul 23, 2003 8.570 8.599 8.471 8.543 531,556 -0.03(-0.32%)
Jul 22, 2003 8.593 8.646 8.517 8.570 326,068 -0.04(-0.47%)
Jul 21, 2003 8.658 8.717 8.592 8.610 1,556,637 -0.09(-1.03%)
Jul 18, 2003 8.700 8.761 8.661 8.700 510,034 +0.03(+0.29%)
Jul 17, 2003 8.531 8.682 8.531 8.675 417,756 +0.11(+1.29%)
Jul 16, 2003 8.666 8.692 8.497 8.565 736,454 -0.08(-0.98%)
Jul 15, 2003 8.836 8.848 8.610 8.649 640,933 -0.18(-2.04%)
Jul 14, 2003 8.989 9.026 8.792 8.829 546,591 -0.16(-1.77%)
Jul 11, 2003 8.904 9.011 8.880 8.989 575,778 +0.06(+0.66%)
Jul 10, 2003 9.056 9.056 8.785 8.929 2,205,825 -0.15(-1.63%)
Jul 09, 2003 8.734 9.136 8.582 9.077 2,083,771 +0.58(+6.83%)
Jul 08, 2003 8.756 8.756 8.405 8.497 2,879,483 -0.26(-2.96%)
Jul 07, 2003 9.119 9.119 8.683 8.756 1,399,499 -0.37(-4.03%)
Jul 03, 2003 9.067 9.134 9.056 9.124 403,015 +0.05(+0.56%)
Jul 02, 2003 9.124 9.218 9.068 9.073 743,235 -0.06(-0.71%)
Jul 01, 2003 9.201 9.209 9.073 9.138 492,345 -0.07(-0.79%)
Jun 30, 2003 9.370 9.394 9.209 9.211 520,647 -0.15(-1.61%)
Jun 27, 2003 9.268 9.430 9.260 9.362 316,044 +0.12(+1.28%)
Jun 26, 2003 9.430 9.482 9.223 9.243 807,505 -0.18(-1.96%)
Jun 25, 2003 9.243 9.448 9.199 9.428 700,781 +0.21(+2.28%)
Jun 24, 2003 9.128 9.241 9.067 9.218 494,114 +0.09(+0.97%)
Jun 23, 2003 9.150 9.158 9.053 9.129 479,668 -0.03(-0.31%)
Jun 20, 2003 9.311 9.345 9.133 9.158 407,732 -0.12(-1.30%)
Jun 19, 2003 9.124 9.319 9.107 9.279 787,163 +0.16(+1.75%)
Jun 18, 2003 9.168 9.211 9.056 9.119 580,790 -0.09(-0.99%)
Jun 17, 2003 9.421 9.421 9.163 9.211 466,696 -0.14(-1.52%)
Jun 16, 2003 9.374 9.384 9.277 9.353 1,163,645 -0.06(-0.67%)
Jun 13, 2003 9.499 9.499 9.290 9.416 1,601,154 -0.08(-0.86%)
Jun 12, 2003 9.625 9.667 9.447 9.497 1,418,367 -0.15(-1.56%)
Jun 11, 2003 9.511 9.662 9.511 9.648 560,153 +0.14(+1.44%)
Jun 10, 2003 9.355 9.550 9.355 9.511 641,817 +0.17(+1.78%)
Jun 09, 2003 9.430 9.484 9.345 9.345 344,347 -0.14(-1.43%)
Jun 06, 2003 9.540 9.633 9.480 9.480 634,152 +0.00(+0.00%)
Jun 05, 2003 9.499 9.519 9.374 9.480 451,365 -0.02(-0.18%)
Jun 04, 2003 9.379 9.557 9.379 9.497 821,361 +0.18(+1.99%)
Jun 03, 2003 9.153 9.343 9.153 9.313 635,332 +0.18(+2.03%)
Jun 02, 2003 9.090 9.270 9.082 9.128 590,519 +0.09(+1.05%)
May 30, 2003 8.853 9.036 8.853 9.033 630,025 +0.20(+2.23%)
May 29, 2003 8.938 8.963 8.709 8.836 750,900 -0.11(-1.23%)
May 28, 2003 9.372 9.372 8.819 8.946 1,770,085 -0.42(-4.52%)
May 27, 2003 9.219 9.465 9.196 9.370 1,015,646 +0.15(+1.64%)
May 23, 2003 8.978 9.221 8.931 9.219 622,065 +0.24(+2.68%)
May 22, 2003 9.048 9.073 8.945 8.978 613,810 -0.05(-0.58%)
May 21, 2003 8.690 9.045 8.617 9.031 825,784 +0.34(+3.92%)
May 20, 2003 8.765 8.829 8.619 8.690 381,199 -0.03(-0.37%)
May 19, 2003 8.699 8.773 8.607 8.722 837,282 +0.07(+0.84%)
May 16, 2003 8.497 8.836 8.441 8.649 2,337,903 +0.08(+0.95%)
May 15, 2003 8.556 8.587 8.437 8.568 788,637 +0.05(+0.54%)
May 14, 2003 8.565 8.590 8.456 8.522 397,119 -0.02(-0.20%)
May 13, 2003 8.446 8.563 8.420 8.539 406,258 +0.10(+1.21%)
May 12, 2003 8.427 8.505 8.405 8.437 430,433 +0.01(+0.06%)
May 09, 2003 8.337 8.478 8.310 8.432 568,408 +0.08(+0.93%)
May 08, 2003 8.400 8.478 8.351 8.354 399,183 -0.06(-0.75%)
May 07, 2003 8.217 8.453 8.158 8.417 546,886 +0.18(+2.25%)
May 06, 2003 8.225 8.310 8.210 8.232 430,138 -0.03(-0.41%)
May 05, 2003 8.281 8.310 8.251 8.266 291,279 +0.00(+0.02%)
May 02, 2003 8.115 8.268 8.115 8.264 479,373 +0.17(+2.10%)
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.