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 (%)
Apr 30, 2009 4.481 4.518 4.471 4.491 125,232 +0.00(+0.00%)
Apr 29, 2009 4.447 4.491 4.447 4.491 202,121 +0.04(+0.99%)
Apr 28, 2009 4.430 4.494 4.430 4.447 200,399 -0.02(-0.46%)
Apr 27, 2009 4.494 4.501 4.457 4.467 142,626 -0.03(-0.60%)
Apr 24, 2009 4.450 4.508 4.450 4.494 140,949 -0.01(-0.15%)
Apr 23, 2009 4.528 4.528 4.440 4.501 116,441 +0.03(+0.68%)
Apr 22, 2009 4.399 4.474 4.393 4.471 88,990 +0.01(+0.15%)
Apr 21, 2009 4.423 4.466 4.393 4.464 46,430 +0.02(+0.53%)
Apr 20, 2009 4.450 4.464 4.423 4.440 57,928 -0.02(-0.53%)
Apr 17, 2009 4.477 4.477 4.430 4.464 83,256 +0.01(+0.15%)
Apr 16, 2009 4.413 4.457 4.413 4.457 139,012 +0.04(+1.00%)
Apr 15, 2009 4.389 4.420 4.389 4.413 72,416 +0.03(+0.62%)
Apr 14, 2009 4.372 4.403 4.372 4.386 42,583 -0.02(-0.39%)
Apr 13, 2009 4.399 4.410 4.379 4.403 76,876 +0.00(+0.08%)
Apr 09, 2009 4.389 4.399 4.325 4.399 142,659 +0.11(+2.45%)
Apr 08, 2009 4.264 4.294 4.250 4.294 69,960 +0.10(+2.43%)
Apr 07, 2009 4.111 4.220 4.108 4.192 113,714 -0.04(-0.88%)
Apr 06, 2009 4.345 4.345 4.148 4.230 277,697 -0.12(-2.65%)
Apr 03, 2009 4.338 4.355 4.301 4.345 159,006 -0.02(-0.54%)
Apr 02, 2009 4.348 4.372 4.304 4.369 162,562 +0.07(+1.66%)
Apr 01, 2009 4.220 4.298 4.199 4.298 124,017 +0.06(+1.52%)
Mar 31, 2009 4.335 4.335 4.233 4.233 180,737 -0.01(-0.16%)
Mar 30, 2009 4.298 4.298 4.172 4.240 295,383 -0.10(-2.27%)
Mar 26, 2009 4.243 4.338 4.240 4.338 173,912 +0.10(+2.32%)
Mar 25, 2009 4.220 4.240 4.203 4.240 181,993 +0.02(+0.40%)
Mar 24, 2009 4.240 4.257 4.213 4.223 162,715 -0.10(-2.28%)
Mar 23, 2009 4.284 4.321 4.274 4.321 200,010 +0.16(+3.92%)
Mar 20, 2009 4.196 4.205 4.101 4.159 156,347 -0.03(-0.81%)
Mar 19, 2009 4.179 4.237 4.179 4.192 145,321 +0.01(+0.32%)
Mar 18, 2009 4.220 4.226 4.162 4.179 173,957 -0.07(-1.68%)
Mar 17, 2009 4.311 4.311 4.199 4.250 137,031 +0.01(+0.24%)
Mar 16, 2009 4.226 4.308 4.172 4.240 116,576 +0.01(+0.32%)
Mar 13, 2009 4.274 4.328 4.172 4.226 0 +0.03(+0.81%)
Mar 12, 2009 3.989 4.195 3.941 4.192 1,228,634 +0.23(+5.91%)
Mar 11, 2009 3.860 3.989 3.857 3.958 2,096,344 +0.07(+1.92%)
Mar 10, 2009 3.823 3.884 3.823 3.884 149,333 +0.05(+1.24%)
Mar 09, 2009 3.928 3.938 3.768 3.836 307,627 -0.12(-2.92%)
Mar 06, 2009 3.924 3.979 3.918 3.952 0 -0.04(-0.94%)
Mar 05, 2009 3.969 4.019 3.969 3.989 1,095,114 -0.05(-1.18%)
Mar 04, 2009 3.992 4.064 3.965 4.036 1,164,284 +0.00(+0.00%)
Mar 02, 2009 4.104 4.138 4.006 4.036 217,094 -0.19(-4.57%)
Feb 27, 2009 4.175 4.256 4.165 4.230 0 -0.11(-2.43%)
Feb 26, 2009 4.294 4.342 4.288 4.335 176,757 +0.03(+0.79%)
Feb 25, 2009 4.315 4.325 4.260 4.301 114,943 +0.01(+0.24%)
Feb 24, 2009 4.199 4.311 4.104 4.291 293,541 +0.15(+3.52%)
Feb 23, 2009 4.274 4.284 4.118 4.145 262,726 -0.09(-2.24%)
Feb 20, 2009 4.328 4.328 4.101 4.240 421,733 -0.11(-2.57%)
Feb 19, 2009 4.433 4.440 4.342 4.352 280,268 -0.04(-0.85%)
Feb 18, 2009 4.399 4.430 4.344 4.389 413,366 +0.00(+0.08%)
Feb 17, 2009 4.437 4.437 4.358 4.386 355,626 -0.03(-0.77%)
Feb 13, 2009 4.457 4.457 4.410 4.420 114,604 -0.00(-0.08%)
Feb 12, 2009 4.389 4.430 4.389 4.423 191,905 -0.01(-0.15%)
Feb 11, 2009 4.389 4.457 4.389 4.430 197,256 +0.03(+0.69%)
Feb 10, 2009 4.376 4.423 4.376 4.399 148,635 -0.01(-0.15%)
Feb 09, 2009 4.386 4.426 4.376 4.406 132,408 -0.01(-0.23%)
Feb 06, 2009 4.471 4.471 4.386 4.416 176,103 -0.03(-0.61%)
Feb 05, 2009 4.430 4.474 4.396 4.443 172,742 -0.04(-0.91%)
Feb 04, 2009 4.393 4.511 4.393 4.484 230,995 +0.06(+1.30%)
Feb 03, 2009 4.379 4.426 4.345 4.426 151,660 +0.07(+1.56%)
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.