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 (%)
Aug 31, 2010 6.087 6.098 6.051 6.098 118,808 +0.01(+0.23%)
Aug 30, 2010 6.051 6.090 6.027 6.083 104,165 +0.01(+0.23%)
Aug 27, 2010 6.069 6.069 5.975 6.069 146,277 +0.02(+0.29%)
Aug 26, 2010 6.055 6.073 6.044 6.051 159,770 -0.03(-0.47%)
Aug 25, 2010 6.083 6.083 6.055 6.080 155,042 -0.00(-0.06%)
Aug 24, 2010 6.059 6.083 6.059 6.083 124,036 +0.00(+0.00%)
Aug 23, 2010 6.066 6.087 6.051 6.083 148,834 +0.01(+0.23%)
Aug 20, 2010 6.069 6.087 6.059 6.069 106,137 -0.00(-0.06%)
Aug 19, 2010 6.055 6.073 6.055 6.073 161,858 +0.00(+0.00%)
Aug 18, 2010 6.041 6.073 6.041 6.073 140,610 +0.01(+0.17%)
Aug 17, 2010 6.069 6.073 6.052 6.062 177,751 -0.01(-0.17%)
Aug 16, 2010 6.045 6.073 6.045 6.073 70,803 +0.01(+0.12%)
Aug 13, 2010 6.066 6.066 6.045 6.066 115,005 +0.01(+0.23%)
Aug 12, 2010 6.030 6.055 6.027 6.052 119,823 +0.02(+0.29%)
Aug 11, 2010 6.023 6.048 6.016 6.034 110,912 -0.02(-0.35%)
Aug 10, 2010 6.030 6.055 6.016 6.055 192,783 +0.01(+0.17%)
Aug 09, 2010 6.045 6.059 6.034 6.045 76,825 -0.00(-0.06%)
Aug 06, 2010 6.048 6.055 6.038 6.048 82,481 -0.00(-0.06%)
Aug 05, 2010 6.020 6.052 6.016 6.052 119,346 +0.00(+0.00%)
Aug 04, 2010 6.045 6.052 6.030 6.052 124,036 +0.01(+0.12%)
Aug 03, 2010 6.048 6.048 6.013 6.045 162,664 +0.00(+0.06%)
Aug 02, 2010 6.045 6.055 6.038 6.041 312,760 +0.01(+0.18%)
Jul 30, 2010 6.030 6.030 5.847 6.030 116,187 +0.01(+0.23%)
Jul 29, 2010 5.995 6.030 5.992 6.016 78,257 +0.02(+0.35%)
Jul 28, 2010 6.016 6.027 5.995 5.995 187,857 -0.01(-0.23%)
Jul 27, 2010 5.988 6.013 5.983 6.009 120,567 +0.01(+0.12%)
Jul 26, 2010 5.988 6.002 5.964 6.002 135,568 +0.01(+0.24%)
Jul 23, 2010 5.939 5.988 5.939 5.988 86,037 +0.02(+0.41%)
Jul 22, 2010 6.016 6.016 5.914 5.964 165,829 +0.02(+0.30%)
Jul 21, 2010 5.942 5.946 5.914 5.946 100,709 +0.02(+0.42%)
Jul 20, 2010 5.862 5.921 5.858 5.921 94,128 +0.03(+0.54%)
Jul 19, 2010 5.858 5.890 5.855 5.889 265,988 +0.02(+0.41%)
Jul 16, 2010 5.865 5.872 5.844 5.865 121,050 +0.01(+0.12%)
Jul 15, 2010 5.862 5.865 5.827 5.858 185,995 -0.01(-0.12%)
Jul 14, 2010 5.886 5.890 5.862 5.865 97,944 -0.05(-0.77%)
Jul 13, 2010 5.925 5.928 5.907 5.911 135,805 -0.01(-0.12%)
Jul 12, 2010 5.914 5.935 5.900 5.918 134,951 -0.02(-0.35%)
Jul 09, 2010 5.939 5.939 5.900 5.939 82,143 +0.01(+0.24%)
Jul 08, 2010 5.883 5.925 5.883 5.925 93,948 +0.03(+0.53%)
Jul 07, 2010 5.872 5.900 5.855 5.893 119,656 +0.03(+0.48%)
Jul 06, 2010 5.893 5.914 5.851 5.865 130,702 -0.01(-0.24%)
Jul 02, 2010 5.879 5.879 5.788 5.879 125,328 +0.06(+1.02%)
Jul 01, 2010 5.844 5.872 5.753 5.820 388,400 -0.04(-0.60%)
Jun 30, 2010 5.900 5.900 5.834 5.855 171,094 -0.02(-0.39%)
Jun 29, 2010 5.988 5.991 5.876 5.878 303,404 -0.09(-1.55%)
Jun 25, 2010 5.970 5.995 5.949 5.970 124,417 -0.03(-0.53%)
Jun 24, 2010 6.005 6.005 5.953 6.002 181,800 -0.00(-0.06%)
Jun 23, 2010 5.998 6.005 5.984 6.005 113,642 +0.00(+0.06%)
Jun 22, 2010 5.995 6.002 5.970 6.002 118,285 +0.00(+0.06%)
Jun 21, 2010 5.998 6.005 5.960 5.998 158,489 +0.01(+0.23%)
Jun 18, 2010 5.984 5.984 5.957 5.984 112,119 +0.01(+0.17%)
Jun 17, 2010 5.950 5.991 5.950 5.974 158,580 +0.02(+0.29%)
Jun 16, 2010 5.984 5.987 5.943 5.957 214,093 -0.03(-0.58%)
Jun 15, 2010 5.984 5.991 5.977 5.991 151,762 +0.00(+0.06%)
Jun 14, 2010 5.974 5.988 5.970 5.988 165,521 +0.01(+0.17%)
Jun 11, 2010 5.974 5.988 5.943 5.977 155,321 +0.00(+0.00%)
Jun 10, 2010 5.984 5.991 5.974 5.977 159,628 +0.00(+0.00%)
Jun 09, 2010 5.974 5.989 5.967 5.977 167,298 +0.01(+0.18%)
Jun 08, 2010 5.922 5.967 5.922 5.967 107,129 +0.03(+0.59%)
Jun 07, 2010 5.960 5.974 5.932 5.932 112,578 -0.00(-0.06%)
Jun 04, 2010 5.936 5.977 5.908 5.936 98,683 +0.01(+0.12%)
Jun 03, 2010 5.957 5.974 5.922 5.929 157,813 -0.02(-0.29%)
Jun 02, 2010 5.894 5.957 5.894 5.946 133,612 +0.02(+0.41%)
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.