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 (%)
Jan 30, 2004 11.14 11.18 10.89 10.97 1,046,470 -0.26(-2.30%)
Jan 29, 2004 11.47 11.48 11.09 11.23 1,147,579 -0.24(-2.10%)
Jan 28, 2004 11.73 11.75 11.47 11.47 985,745 -0.22(-1.91%)
Jan 27, 2004 11.84 11.86 11.69 11.69 888,173 -0.12(-1.00%)
Jan 26, 2004 11.87 11.87 11.69 11.81 891,120 -0.06(-0.54%)
Jan 23, 2004 11.89 11.97 11.81 11.88 1,384,288 +0.00(+0.03%)
Jan 22, 2004 11.97 12.00 11.77 11.87 1,675,236 -0.04(-0.34%)
Jan 21, 2004 11.85 11.91 11.84 11.91 1,583,265 +0.13(+1.12%)
Jan 20, 2004 11.74 11.91 11.70 11.78 1,676,415 +0.13(+1.08%)
Jan 16, 2004 11.77 11.77 11.60 11.66 943,591 -0.12(-0.98%)
Jan 15, 2004 11.96 11.99 11.74 11.77 1,213,905 +0.00(+0.03%)
Jan 14, 2004 11.89 11.90 11.69 11.77 1,493,062 -0.02(-0.17%)
Jan 13, 2004 11.92 12.16 11.74 11.79 1,488,935 -0.05(-0.43%)
Jan 12, 2004 11.60 11.93 11.55 11.84 3,616,365 +0.29(+2.50%)
Jan 09, 2004 11.16 11.55 11.15 11.55 3,020,319 +0.51(+4.58%)
Jan 08, 2004 11.21 11.21 10.99 11.05 773,798 -0.13(-1.18%)
Jan 07, 2004 11.25 11.26 11.06 11.18 851,030 -0.02(-0.15%)
Jan 06, 2004 11.26 11.28 11.14 11.19 791,190 +0.02(+0.15%)
Jan 05, 2004 11.28 11.31 11.16 11.18 1,373,086 +0.16(+1.48%)
Jan 02, 2004 11.13 11.13 10.92 11.02 737,540 -0.01(-0.12%)
Dec 31, 2003 11.26 11.26 10.96 11.03 827,153 -0.17(-1.48%)
Dec 30, 2003 11.33 11.45 11.18 11.19 1,104,247 -0.11(-0.93%)
Dec 29, 2003 11.20 11.35 11.19 11.30 1,160,550 +0.17(+1.55%)
Dec 26, 2003 11.09 11.15 11.06 11.13 263,828 +0.07(+0.61%)
Dec 24, 2003 11.05 11.21 11.00 11.06 272,671 +0.03(+0.31%)
Dec 23, 2003 11.01 11.05 10.92 11.03 750,215 -0.01(-0.09%)
Dec 22, 2003 11.09 11.09 10.92 11.04 675,341 -0.06(-0.52%)
Dec 19, 2003 11.14 11.28 10.96 11.09 1,001,074 -0.05(-0.46%)
Dec 18, 2003 10.63 11.05 10.62 11.14 2,186,091 +0.47(+4.45%)
Dec 17, 2003 10.66 10.70 10.57 10.67 1,274,924 +0.03(+0.26%)
Dec 16, 2003 10.67 10.67 10.56 10.64 1,471,248 +0.12(+1.10%)
Dec 15, 2003 10.69 10.76 10.53 10.53 850,736 -0.13(-1.18%)
Dec 12, 2003 10.58 10.65 10.51 10.65 1,076,537 +0.13(+1.19%)
Dec 11, 2003 10.43 10.53 10.36 10.53 660,602 +0.10(+0.98%)
Dec 10, 2003 10.52 10.57 10.34 10.42 906,154 -0.04(-0.39%)
Dec 09, 2003 10.52 10.57 10.46 10.47 1,904,870 -0.06(-0.58%)
Dec 08, 2003 10.50 10.53 10.34 10.53 878,740 +0.07(+0.71%)
Dec 05, 2003 10.26 10.43 10.26 10.45 1,657,549 +0.24(+2.39%)
Dec 04, 2003 9.760 10.21 9.709 10.21 1,510,749 +0.46(+4.73%)
Dec 03, 2003 9.855 9.957 9.716 9.746 744,615 -0.07(-0.76%)
Dec 02, 2003 9.753 9.940 9.699 9.821 935,632 +0.10(+1.01%)
Dec 01, 2003 9.573 9.722 9.570 9.722 496,115 +0.21(+2.25%)
Nov 28, 2003 9.516 9.570 9.495 9.509 201,629 -0.05(-0.50%)
Nov 26, 2003 9.427 9.556 9.397 9.556 358,158 +0.18(+1.88%)
Nov 25, 2003 9.366 9.431 9.349 9.380 359,632 -0.01(-0.11%)
Nov 24, 2003 9.254 9.390 9.234 9.390 581,601 +0.14(+1.54%)
Nov 21, 2003 9.414 9.414 9.244 9.248 400,606 -0.10(-1.05%)
Nov 20, 2003 9.343 9.410 9.343 9.346 729,581 +0.01(+0.07%)
Nov 19, 2003 9.458 9.458 9.326 9.339 538,563 -0.14(-1.50%)
Nov 18, 2003 9.475 9.566 9.414 9.482 776,746 -0.04(-0.39%)
Nov 17, 2003 9.353 9.536 9.332 9.519 709,241 -0.08(-0.85%)
Nov 14, 2003 9.600 9.638 9.482 9.600 683,890 -0.01(-0.14%)
Nov 13, 2003 9.468 9.634 9.458 9.614 416,524 +0.14(+1.47%)
Nov 12, 2003 9.305 9.475 9.248 9.475 640,262 +0.15(+1.56%)
Nov 11, 2003 9.346 9.346 9.281 9.329 432,442 -0.04(-0.40%)
Nov 10, 2003 9.427 9.427 9.356 9.366 583,665 -0.05(-0.50%)
Nov 07, 2003 9.397 9.431 9.336 9.414 825,090 +0.05(+0.54%)
Nov 06, 2003 9.434 9.434 9.346 9.363 922,662 -0.02(-0.22%)
Nov 05, 2003 9.431 9.407 9.339 9.383 973,954 -0.07(-0.75%)
Nov 04, 2003 9.431 9.454 9.332 9.454 1,048,480 -0.01(-0.07%)
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.