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 29, 2005 5.886 5.903 5.859 5.889 149,748 -0.01(-0.23%)
Jul 28, 2005 5.916 5.940 5.886 5.903 58,956 +0.00(+0.00%)
Jul 27, 2005 5.869 5.916 5.865 5.903 142,968 +0.02(+0.40%)
Jul 26, 2005 5.859 5.937 5.859 5.879 218,727 -0.03(-0.57%)
Jul 25, 2005 5.906 5.933 5.879 5.913 147,684 +0.02(+0.35%)
Jul 22, 2005 5.920 5.933 5.876 5.893 107,889 -0.00(-0.06%)
Jul 21, 2005 5.886 5.933 5.876 5.896 226,096 -0.06(-0.97%)
Jul 20, 2005 6.045 6.045 5.920 5.954 229,633 -0.08(-1.40%)
Jul 19, 2005 5.984 6.072 5.984 6.038 140,020 +0.07(+1.14%)
Jul 18, 2005 6.011 6.011 5.940 5.971 133,535 -0.02(-0.40%)
Jul 15, 2005 5.967 6.028 5.947 5.994 80,475 +0.01(+0.17%)
Jul 14, 2005 5.971 6.008 5.937 5.984 151,222 +0.03(+0.51%)
Jul 13, 2005 5.964 6.004 5.937 5.954 183,353 -0.02(-0.34%)
Jul 12, 2005 5.950 5.998 5.950 5.974 94,034 +0.02(+0.34%)
Jul 11, 2005 5.981 5.984 5.943 5.954 44,806 -0.01(-0.11%)
Jul 08, 2005 5.971 5.984 5.937 5.960 117,322 +0.01(+0.11%)
Jul 07, 2005 5.943 6.004 5.940 5.954 139,431 -0.02(-0.28%)
Jul 06, 2005 5.971 6.001 5.913 5.971 112,606 +0.02(+0.28%)
Jul 05, 2005 5.954 5.984 5.937 5.954 131,766 +0.01(+0.23%)
Jul 01, 2005 5.899 5.971 5.899 5.940 128,524 +0.04(+0.69%)
Jun 30, 2005 5.835 5.899 5.784 5.899 116,438 +0.03(+0.58%)
Jun 29, 2005 5.784 5.865 5.784 5.865 135,009 +0.05(+0.88%)
Jun 28, 2005 5.798 5.814 5.770 5.814 139,136 +0.02(+0.29%)
Jun 27, 2005 5.828 5.852 5.794 5.798 281,810 -0.08(-1.38%)
Jun 24, 2005 5.838 5.882 5.838 5.879 76,937 +0.03(+0.52%)
Jun 23, 2005 5.859 5.886 5.825 5.848 133,240 -0.04(-0.63%)
Jun 22, 2005 5.876 5.906 5.818 5.886 143,558 +0.01(+0.17%)
Jun 21, 2005 5.916 5.943 5.859 5.876 155,938 -0.04(-0.63%)
Jun 20, 2005 5.954 5.971 5.913 5.913 67,799 -0.03(-0.51%)
Jun 17, 2005 5.954 6.004 5.933 5.943 125,281 -0.03(-0.45%)
Jun 16, 2005 5.943 6.021 5.940 5.971 81,064 -0.01(-0.11%)
Jun 15, 2005 6.004 6.032 5.954 5.977 139,136 -0.05(-0.84%)
Jun 14, 2005 6.021 6.038 6.008 6.028 68,389 -0.02(-0.28%)
Jun 13, 2005 6.021 6.055 5.984 6.045 100,520 +0.01(+0.11%)
Jun 10, 2005 5.988 6.038 5.974 6.038 59,250 +0.04(+0.74%)
Jun 09, 2005 6.052 6.052 5.994 5.994 127,345 -0.05(-0.90%)
Jun 08, 2005 6.021 6.052 6.004 6.049 97,277 +0.04(+0.68%)
Jun 07, 2005 6.011 6.038 5.994 6.008 96,098 -0.01(-0.23%)
Jun 06, 2005 6.004 6.032 5.977 6.021 87,549 +0.00(+0.00%)
Jun 03, 2005 6.021 6.049 5.998 6.021 117,617 +0.00(+0.00%)
Jun 02, 2005 5.971 6.032 5.954 6.021 148,569 +0.08(+1.43%)
Jun 01, 2005 5.920 5.984 5.899 5.937 132,651 +0.03(+0.52%)
May 31, 2005 5.971 5.971 5.899 5.906 130,587 -0.05(-0.80%)
May 27, 2005 5.981 5.984 5.913 5.954 91,087 +0.00(+0.00%)
May 26, 2005 5.957 5.977 5.930 5.954 103,762 -0.02(-0.28%)
May 25, 2005 6.011 6.035 5.943 5.971 354,915 -0.03(-0.56%)
May 24, 2005 6.035 6.042 5.994 6.004 196,913 -0.04(-0.62%)
May 23, 2005 6.038 6.055 6.004 6.042 134,714 -0.02(-0.39%)
May 20, 2005 6.004 6.066 6.004 6.066 112,606 +0.03(+0.45%)
May 19, 2005 6.072 6.106 6.032 6.038 81,064 -0.07(-1.11%)
May 18, 2005 6.106 6.133 6.082 6.106 97,867 +0.02(+0.39%)
May 17, 2005 6.072 6.133 6.066 6.082 107,594 -0.02(-0.33%)
May 16, 2005 6.106 6.133 6.066 6.103 69,568 +0.00(+0.06%)
May 13, 2005 6.106 6.123 6.072 6.099 65,441 -0.02(-0.33%)
May 12, 2005 6.079 6.120 6.072 6.120 94,329 +0.02(+0.39%)
May 11, 2005 6.096 6.116 6.072 6.096 84,896 +0.02(+0.39%)
May 10, 2005 6.099 6.110 6.072 6.072 124,397 -0.04(-0.72%)
May 09, 2005 6.157 6.157 6.116 6.116 74,579 -0.05(-0.82%)
May 06, 2005 6.208 6.228 6.167 6.167 66,325 -0.04(-0.66%)
May 05, 2005 6.215 6.242 6.181 6.208 73,695 -0.02(-0.33%)
May 04, 2005 6.208 6.228 6.150 6.228 94,329 +0.01(+0.22%)
May 03, 2005 6.184 6.259 6.184 6.215 82,243 +0.01(+0.16%)
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.