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 )

10.47 +0.10 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 28, 2007 5.773 5.784 5.726 5.753 140,131 -0.00(-0.06%)
Sep 27, 2007 5.790 5.794 5.753 5.756 163,828 +0.02(+0.36%)
Sep 26, 2007 5.729 5.763 5.729 5.736 189,297 +0.01(+0.18%)
Sep 25, 2007 5.743 5.775 5.716 5.726 155,636 -0.02(-0.30%)
Sep 24, 2007 5.780 5.787 5.726 5.743 173,189 -0.02(-0.30%)
Sep 21, 2007 5.780 5.780 5.726 5.760 148,030 +0.04(+0.66%)
Sep 20, 2007 5.753 5.790 5.722 5.722 170,556 -0.05(-0.83%)
Sep 19, 2007 5.767 5.797 5.743 5.770 166,461 -0.03(-0.59%)
Sep 18, 2007 5.753 5.804 5.753 5.804 123,456 +0.06(+1.13%)
Sep 17, 2007 5.732 5.753 5.726 5.739 145,397 -0.01(-0.18%)
Sep 14, 2007 5.801 5.801 5.743 5.749 109,998 -0.02(-0.36%)
Sep 13, 2007 5.780 5.802 5.743 5.770 126,674 +0.01(+0.24%)
Sep 12, 2007 5.804 5.805 5.753 5.756 155,929 -0.03(-0.53%)
Sep 11, 2007 5.835 5.842 5.770 5.787 130,770 -0.02(-0.35%)
Sep 10, 2007 5.849 5.849 5.767 5.808 135,158 +0.01(+0.12%)
Sep 07, 2007 5.811 5.838 5.790 5.801 102,977 -0.02(-0.35%)
Sep 06, 2007 5.835 5.855 5.790 5.821 98,882 +0.02(+0.35%)
Sep 05, 2007 5.797 5.831 5.773 5.801 81,036 -0.01(-0.24%)
Sep 04, 2007 5.797 5.862 5.770 5.814 181,381 +0.00(+0.06%)
Aug 31, 2007 5.811 5.828 5.753 5.811 116,142 +0.09(+1.49%)
Aug 30, 2007 5.831 5.831 5.726 5.726 153,881 -0.13(-2.22%)
Aug 29, 2007 5.886 5.886 5.825 5.855 156,807 +0.07(+1.18%)
Aug 28, 2007 5.794 5.794 5.746 5.787 128,137 +0.03(+0.53%)
Aug 27, 2007 5.773 5.818 5.695 5.756 137,791 -0.03(-0.59%)
Aug 24, 2007 5.801 5.859 5.760 5.790 112,046 -0.01(-0.18%)
Aug 23, 2007 5.886 5.927 5.784 5.801 94,786 -0.02(-0.29%)
Aug 22, 2007 5.814 5.883 5.780 5.818 188,987 -0.01(-0.12%)
Aug 21, 2007 5.743 5.825 5.688 5.825 219,997 +0.08(+1.43%)
Aug 20, 2007 5.623 5.797 5.548 5.743 227,604 +0.17(+3.07%)
Aug 17, 2007 5.483 5.572 5.254 5.572 457,256 +0.19(+3.56%)
Aug 16, 2007 5.360 5.380 4.991 5.380 733,131 -0.07(-1.32%)
Aug 15, 2007 5.705 5.715 5.418 5.452 445,846 -0.24(-4.20%)
Aug 14, 2007 5.743 5.773 5.681 5.691 270,316 -0.06(-1.13%)
Aug 13, 2007 5.773 5.790 5.732 5.756 80,158 -0.00(-0.06%)
Aug 10, 2007 5.767 5.767 5.698 5.760 220,875 -0.01(-0.18%)
Aug 09, 2007 5.743 5.811 5.715 5.770 161,780 -0.03(-0.47%)
Aug 08, 2007 5.756 5.811 5.749 5.797 165,583 +0.06(+1.01%)
Aug 07, 2007 5.746 5.753 5.650 5.739 174,945 -0.02(-0.39%)
Aug 06, 2007 5.859 5.859 5.726 5.762 250,715 -0.03(-0.56%)
Aug 03, 2007 5.808 5.831 5.793 5.794 104,733 -0.02(-0.41%)
Aug 02, 2007 5.862 5.866 5.787 5.818 111,754 -0.01(-0.18%)
Aug 01, 2007 5.845 5.849 5.784 5.828 143,934 -0.03(-0.47%)
Jul 31, 2007 5.869 5.877 5.818 5.855 238,428 +0.02(+0.35%)
Jul 30, 2007 5.808 5.835 5.756 5.835 196,593 +0.04(+0.71%)
Jul 27, 2007 5.828 5.876 5.794 5.794 201,859 -0.04(-0.64%)
Jul 26, 2007 5.896 5.896 5.743 5.831 397,576 -0.08(-1.27%)
Jul 25, 2007 5.931 5.948 5.879 5.907 168,509 -0.01(-0.23%)
Jul 24, 2007 5.920 5.920 5.859 5.920 260,662 +0.03(+0.46%)
Jul 23, 2007 5.876 5.893 5.872 5.893 166,461 -0.02(-0.29%)
Jul 20, 2007 5.917 5.917 5.855 5.910 131,940 -0.01(-0.17%)
Jul 19, 2007 5.920 5.924 5.893 5.920 222,338 +0.03(+0.52%)
Jul 18, 2007 5.948 5.951 5.773 5.890 636,882 -0.06(-0.98%)
Jul 17, 2007 6.060 6.064 5.903 5.948 465,155 -0.11(-1.86%)
Jul 16, 2007 6.098 6.098 6.026 6.060 152,126 -0.00(-0.06%)
Jul 13, 2007 6.119 6.119 6.033 6.064 202,444 -0.03(-0.50%)
Jul 12, 2007 6.221 6.221 6.071 6.095 316,539 -0.02(-0.28%)
Jul 11, 2007 6.102 6.122 6.102 6.112 123,163 +0.01(+0.17%)
Jul 10, 2007 6.115 6.132 6.084 6.102 150,956 -0.03(-0.56%)
Jul 09, 2007 6.149 6.184 6.088 6.136 323,853 +0.02(+0.34%)
Jul 06, 2007 6.132 6.132 6.105 6.115 138,376 -0.01(-0.17%)
Jul 05, 2007 6.173 6.173 6.108 6.125 155,929 -0.01(-0.17%)
Jul 03, 2007 6.204 6.204 6.115 6.136 125,796 -0.02(-0.28%)
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.