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 )

10.80 -0.05 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Mar 31, 2006 5.685 5.688 5.641 5.685 141,642 -0.00(-0.06%)
Mar 30, 2006 5.685 5.688 5.654 5.688 119,371 +0.01(+0.18%)
Mar 29, 2006 5.641 5.691 5.631 5.678 179,948 +0.02(+0.42%)
Mar 28, 2006 5.658 5.668 5.614 5.654 261,608 +0.03(+0.54%)
Mar 27, 2006 5.637 5.668 5.607 5.624 219,442 -0.03(-0.54%)
Mar 24, 2006 5.664 5.688 5.634 5.654 144,315 -0.01(-0.12%)
Mar 23, 2006 5.688 5.691 5.661 5.661 78,690 -0.03(-0.47%)
Mar 22, 2006 5.664 5.688 5.654 5.688 84,332 -0.02(-0.35%)
Mar 21, 2006 5.661 5.708 5.661 5.708 157,974 +0.04(+0.65%)
Mar 20, 2006 5.688 5.705 5.648 5.671 156,193 -0.01(-0.24%)
Mar 17, 2006 5.661 5.691 5.661 5.685 117,293 +0.02(+0.42%)
Mar 16, 2006 5.617 5.681 5.617 5.661 192,420 +0.04(+0.78%)
Mar 15, 2006 5.627 5.651 5.617 5.617 157,974 -0.03(-0.48%)
Mar 14, 2006 5.668 5.673 5.627 5.644 147,284 -0.01(-0.18%)
Mar 13, 2006 5.631 5.674 5.627 5.654 86,707 +0.00(+0.06%)
Mar 10, 2006 5.641 5.664 5.610 5.651 105,415 -0.00(-0.06%)
Mar 09, 2006 5.664 5.678 5.624 5.654 125,310 -0.04(-0.65%)
Mar 08, 2006 5.614 5.691 5.573 5.691 328,421 +0.08(+1.38%)
Mar 07, 2006 5.651 5.651 5.610 5.614 162,725 -0.05(-0.95%)
Mar 06, 2006 5.671 5.695 5.631 5.668 182,621 -0.00(-0.06%)
Mar 03, 2006 5.708 5.720 5.671 5.671 166,586 -0.04(-0.71%)
Mar 02, 2006 5.732 5.735 5.695 5.712 119,371 -0.02(-0.29%)
Mar 01, 2006 5.715 5.752 5.688 5.728 199,250 +0.02(+0.35%)
Feb 28, 2006 5.738 5.739 5.678 5.708 266,656 -0.03(-0.53%)
Feb 27, 2006 5.722 5.742 5.691 5.738 175,494 +0.02(+0.35%)
Feb 24, 2006 5.664 5.718 5.658 5.718 187,372 +0.06(+1.13%)
Feb 23, 2006 5.691 5.691 5.631 5.654 301,399 -0.03(-0.53%)
Feb 22, 2006 5.685 5.701 5.669 5.685 166,883 -0.01(-0.18%)
Feb 21, 2006 5.678 5.705 5.668 5.695 126,795 +0.01(+0.18%)
Feb 17, 2006 5.708 5.712 5.674 5.685 172,228 -0.02(-0.35%)
Feb 16, 2006 5.691 5.722 5.664 5.705 146,987 -0.01(-0.24%)
Feb 15, 2006 5.691 5.742 5.681 5.718 263,984 +0.04(+0.71%)
Feb 14, 2006 5.688 5.701 5.664 5.678 106,009 +0.00(+0.00%)
Feb 13, 2006 5.641 5.705 5.641 5.678 163,616 +0.05(+0.96%)
Feb 10, 2006 5.685 5.725 5.624 5.624 210,533 -0.06(-1.07%)
Feb 09, 2006 5.691 5.725 5.681 5.685 189,450 -0.00(-0.06%)
Feb 08, 2006 5.674 5.701 5.664 5.688 125,013 +0.01(+0.24%)
Feb 07, 2006 5.681 5.722 5.658 5.674 232,507 -0.01(-0.18%)
Feb 06, 2006 5.661 5.688 5.644 5.685 140,454 +0.01(+0.18%)
Feb 03, 2006 5.674 5.685 5.637 5.674 139,267 +0.01(+0.18%)
Feb 02, 2006 5.678 5.691 5.594 5.664 233,992 -0.01(-0.24%)
Feb 01, 2006 5.658 5.708 5.648 5.678 143,424 -0.01(-0.24%)
Jan 31, 2006 5.634 5.705 5.604 5.691 219,739 +0.05(+0.90%)
Jan 30, 2006 5.681 5.688 5.621 5.641 181,136 -0.03(-0.53%)
Jan 27, 2006 5.664 5.688 5.651 5.671 120,262 -0.01(-0.24%)
Jan 26, 2006 5.685 5.701 5.658 5.685 211,127 +0.00(+0.06%)
Jan 25, 2006 5.674 5.691 5.634 5.681 138,673 +0.00(+0.06%)
Jan 24, 2006 5.685 5.701 5.661 5.678 146,096 -0.01(-0.18%)
Jan 23, 2006 5.691 5.715 5.658 5.688 104,524 -0.01(-0.18%)
Jan 20, 2006 5.708 5.735 5.651 5.698 113,432 -0.03(-0.47%)
Jan 19, 2006 5.725 5.745 5.674 5.725 82,253 -0.02(-0.29%)
Jan 18, 2006 5.745 5.782 5.685 5.742 122,638 +0.01(+0.18%)
Jan 17, 2006 5.712 5.752 5.691 5.732 113,432 +0.04(+0.71%)
Jan 13, 2006 5.627 5.691 5.627 5.691 77,205 +0.05(+0.84%)
Jan 12, 2006 5.621 5.681 5.621 5.644 139,564 +0.00(+0.00%)
Jan 11, 2006 5.637 5.674 5.610 5.644 283,879 +0.02(+0.36%)
Jan 10, 2006 5.621 5.678 5.611 5.624 194,795 -0.01(-0.12%)
Jan 09, 2006 5.698 5.698 5.611 5.631 226,568 -0.05(-0.89%)
Jan 06, 2006 5.708 5.708 5.644 5.681 198,953 -0.01(-0.18%)
Jan 05, 2006 5.708 5.732 5.658 5.691 178,463 -0.00(-0.06%)
Jan 04, 2006 5.661 5.695 5.648 5.695 229,835 +0.02(+0.36%)
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.