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 (%)
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%)
Oct 01, 2003 9.023 9.375 9.023 9.362 3,189,631 +0.20(+2.22%)
Sep 30, 2003 9.124 9.311 9.073 9.158 1,548,971 +0.02(+0.19%)
Sep 29, 2003 9.104 9.124 9.073 9.141 1,182,513 +0.02(+0.22%)
Sep 26, 2003 9.168 9.209 9.073 9.121 1,395,961 -0.04(-0.41%)
Sep 25, 2003 9.328 9.331 9.158 9.158 880,620 -0.17(-1.82%)
Sep 24, 2003 9.131 9.379 9.131 9.328 1,270,369 +0.28(+3.11%)
Sep 23, 2003 8.999 9.087 8.999 9.046 1,203,445 +0.05(+0.53%)
Sep 22, 2003 8.887 9.009 8.836 8.999 1,039,821 -0.02(-0.19%)
Sep 19, 2003 8.958 9.104 8.958 9.016 567,523 +0.01(+0.11%)
Sep 18, 2003 9.172 9.107 8.931 9.006 1,357,045 -0.17(-1.81%)
Sep 17, 2003 9.202 9.229 9.107 9.172 762,103 -0.01(-0.07%)
Sep 16, 2003 9.196 9.243 9.107 9.179 1,061,048 -0.10(-1.11%)
Sep 11, 2003 9.241 9.311 9.167 9.282 607,913 +0.04(+0.48%)
Sep 10, 2003 9.375 9.375 9.218 9.238 748,247 -0.09(-1.02%)
Sep 09, 2003 9.328 9.382 9.265 9.333 664,518 +0.03(+0.36%)
Sep 08, 2003 9.158 9.328 9.158 9.299 1,609,409 +0.14(+1.57%)
Sep 05, 2003 9.214 9.231 9.141 9.155 820,772 -0.08(-0.83%)
Sep 04, 2003 9.324 9.355 9.204 9.231 1,000,611 -0.09(-0.95%)
Sep 03, 2003 9.463 9.463 9.302 9.319 816,939 -0.14(-1.52%)
Sep 02, 2003 9.475 9.491 9.389 9.463 568,998 -0.01(-0.13%)
Aug 29, 2003 9.533 9.540 9.396 9.475 579,021 -0.06(-0.60%)
Aug 28, 2003 9.328 9.616 9.257 9.533 856,740 +0.24(+2.57%)
Aug 27, 2003 9.192 9.346 9.192 9.294 431,613 +0.12(+1.29%)
Aug 26, 2003 9.263 9.277 9.046 9.175 374,713 -0.09(-0.95%)
Aug 25, 2003 9.284 9.309 9.209 9.263 262,092 +0.01(+0.05%)
Aug 22, 2003 9.452 9.479 9.257 9.258 352,601 -0.15(-1.60%)
Aug 21, 2003 9.314 9.462 9.311 9.409 517,994 +0.09(+1.02%)
Aug 20, 2003 9.268 9.370 9.226 9.314 426,601 +0.05(+0.49%)
Aug 19, 2003 9.285 9.306 9.202 9.268 328,426 -0.01(-0.11%)
Aug 18, 2003 9.167 9.292 9.158 9.279 456,967 +0.12(+1.31%)
Aug 15, 2003 9.157 9.218 9.157 9.158 122,938 +0.00(+0.02%)
Aug 14, 2003 9.201 9.250 9.045 9.157 424,242 -0.03(-0.30%)
Aug 13, 2003 9.116 9.209 9.048 9.184 537,452 +0.09(+0.97%)
Aug 12, 2003 9.031 9.106 9.011 9.095 695,179 +0.07(+0.73%)
Aug 11, 2003 9.058 9.150 8.980 9.029 427,190 +0.01(+0.15%)
Aug 08, 2003 8.929 9.141 8.921 9.016 755,322 +0.09(+0.97%)
Aug 07, 2003 8.675 8.972 8.673 8.929 897,424 +0.28(+3.26%)
Aug 06, 2003 8.436 8.649 8.420 8.648 985,870 +0.23(+2.72%)
Aug 05, 2003 8.417 8.475 8.395 8.419 668,646 +0.00(+0.02%)
Aug 04, 2003 8.517 8.517 8.353 8.417 1,194,011 -0.11(-1.27%)
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.