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 )

10.93 +0.08 (+0.72%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2005 5.927 5.927 5.856 5.863 131,546 -0.05(-0.80%)
May 27, 2005 5.937 5.941 5.870 5.910 91,755 +0.00(+0.00%)
May 26, 2005 5.914 5.934 5.887 5.910 104,524 -0.02(-0.28%)
May 25, 2005 5.967 5.991 5.900 5.927 357,521 -0.03(-0.56%)
May 24, 2005 5.991 5.998 5.951 5.961 198,359 -0.04(-0.62%)
May 23, 2005 5.994 6.011 5.961 5.998 135,703 -0.02(-0.39%)
May 20, 2005 5.961 6.021 5.961 6.021 113,432 +0.03(+0.45%)
May 19, 2005 6.028 6.062 5.988 5.994 81,659 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.038 6.062 98,585 +0.02(+0.39%)
May 17, 2005 6.028 6.089 6.021 6.038 108,384 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.021 6.058 70,078 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.028 6.055 65,921 -0.02(-0.33%)
May 12, 2005 6.035 6.075 6.028 6.075 95,022 +0.02(+0.39%)
May 11, 2005 6.052 6.072 6.028 6.052 85,520 +0.02(+0.39%)
May 10, 2005 6.055 6.065 6.028 6.028 125,310 -0.04(-0.72%)
May 09, 2005 6.112 6.112 6.072 6.072 75,127 -0.05(-0.83%)
May 06, 2005 6.163 6.183 6.122 6.122 66,812 -0.04(-0.66%)
May 05, 2005 6.170 6.196 6.136 6.163 74,236 -0.02(-0.33%)
May 04, 2005 6.163 6.183 6.106 6.183 95,022 +0.01(+0.22%)
May 03, 2005 6.139 6.213 6.139 6.170 82,847 +0.01(+0.16%)
May 02, 2005 6.045 6.186 6.028 6.159 221,817 +0.09(+1.55%)
Apr 29, 2005 6.173 6.173 6.045 6.065 232,210 -0.13(-2.12%)
Apr 28, 2005 6.180 6.200 6.085 6.196 95,913 +0.00(+0.00%)
Apr 27, 2005 6.132 6.196 6.089 6.196 92,943 +0.03(+0.49%)
Apr 26, 2005 6.095 6.230 6.095 6.166 126,201 +0.07(+1.22%)
Apr 25, 2005 6.062 6.099 6.011 6.092 128,280 +0.01(+0.22%)
Apr 22, 2005 6.079 6.146 6.079 6.079 37,118 +0.01(+0.17%)
Apr 21, 2005 6.028 6.095 6.011 6.068 115,808 +0.03(+0.45%)
Apr 20, 2005 6.048 6.092 6.031 6.042 71,563 -0.06(-1.05%)
Apr 19, 2005 6.095 6.129 6.031 6.106 115,808 +0.03(+0.44%)
Apr 18, 2005 6.062 6.099 6.011 6.079 276,455 -0.06(-1.04%)
Apr 15, 2005 6.297 6.308 6.129 6.143 157,380 -0.17(-2.62%)
Apr 14, 2005 6.338 6.348 6.297 6.308 185,590 -0.04(-0.64%)
Apr 13, 2005 6.348 6.382 6.348 6.348 234,289 -0.03(-0.53%)
Apr 12, 2005 6.422 6.422 6.361 6.382 418,395 -0.06(-0.89%)
Apr 11, 2005 6.422 6.442 6.415 6.439 14,550 +0.01(+0.16%)
Apr 08, 2005 6.419 6.439 6.398 6.429 65,030 +0.03(+0.42%)
Apr 07, 2005 6.449 6.449 6.402 6.402 76,908 -0.05(-0.78%)
Apr 06, 2005 6.483 6.489 6.432 6.452 178,760 +0.00(+0.05%)
Apr 05, 2005 6.533 6.533 6.449 6.449 209,049 -0.07(-1.03%)
Apr 04, 2005 6.540 6.540 6.456 6.516 140,751 -0.03(-0.41%)
Apr 01, 2005 6.567 6.584 6.543 6.543 146,987 -0.04(-0.56%)
Mar 31, 2005 6.580 6.601 6.567 6.580 361,381 +0.00(+0.00%)
Mar 30, 2005 6.533 6.601 6.503 6.580 166,883 +0.05(+0.72%)
Mar 29, 2005 6.718 6.735 6.398 6.533 1,986,264 -0.20(-3.00%)
Mar 28, 2005 6.735 6.739 6.735 6.735 493,819 +0.00(+0.00%)
Mar 24, 2005 6.735 6.739 6.735 6.735 382,168 +0.00(+0.00%)
Mar 23, 2005 6.735 6.739 6.735 6.735 315,652 +0.00(+0.00%)
Mar 22, 2005 6.735 6.739 6.735 6.735 342,377 +0.00(+0.00%)
Mar 21, 2005 6.739 6.742 6.735 6.735 220,630 -0.00(-0.05%)
Mar 18, 2005 6.739 6.739 6.735 6.739 43,947 +0.00(+0.05%)
Mar 17, 2005 6.735 6.739 6.735 6.735 144,315 -0.00(-0.05%)
Mar 16, 2005 6.735 6.739 6.735 6.739 35,633 +0.00(+0.00%)
Mar 15, 2005 6.749 6.749 6.735 6.739 66,812 -0.00(-0.05%)
Mar 14, 2005 6.769 6.769 6.735 6.742 84,332 +0.01(+0.10%)
Mar 11, 2005 6.735 6.739 6.735 6.735 42,166 -0.01(-0.10%)
Mar 10, 2005 6.735 6.742 6.735 6.742 22,864 +0.00(+0.05%)
Mar 09, 2005 6.735 6.739 6.735 6.739 92,943 +0.00(+0.05%)
Mar 08, 2005 6.739 6.742 6.735 6.735 90,271 -0.01(-0.10%)
Mar 07, 2005 6.735 6.749 6.735 6.742 83,441 +0.00(+0.05%)
Mar 04, 2005 6.762 6.786 6.735 6.739 73,939 +0.00(+0.00%)
Mar 03, 2005 6.739 6.766 6.739 6.739 112,245 +0.00(+0.00%)
Mar 02, 2005 6.745 6.752 6.735 6.739 192,420 +0.00(+0.00%)
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.