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 )

10.84 -0.01 (-0.09%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
May 31, 2006 5.625 5.625 5.591 5.608 85,806 +0.02(+0.30%)
May 30, 2006 5.604 5.605 5.574 5.591 169,830 +0.01(+0.24%)
May 26, 2006 5.574 5.625 5.558 5.577 163,595 -0.01(-0.24%)
May 25, 2006 5.544 5.604 5.544 5.591 198,334 +0.01(+0.24%)
May 24, 2006 5.527 5.577 5.527 5.577 135,983 +0.03(+0.49%)
May 23, 2006 5.507 5.581 5.497 5.551 170,424 +0.05(+0.98%)
May 22, 2006 5.480 5.517 5.473 5.497 220,305 -0.04(-0.67%)
May 19, 2006 5.544 5.544 5.514 5.534 144,890 -0.01(-0.18%)
May 18, 2006 5.520 5.554 5.500 5.544 184,082 +0.03(+0.55%)
May 17, 2006 5.517 5.534 5.493 5.514 340,849 -0.02(-0.37%)
May 16, 2006 5.517 5.537 5.503 5.534 204,866 +0.03(+0.49%)
May 15, 2006 5.500 5.537 5.490 5.507 180,519 +0.00(+0.06%)
May 12, 2006 5.493 5.530 5.493 5.503 141,030 -0.01(-0.24%)
May 11, 2006 5.551 5.569 5.514 5.517 263,950 -0.03(-0.61%)
May 10, 2006 5.547 5.567 5.547 5.551 132,420 -0.00(-0.06%)
May 09, 2006 5.551 5.571 5.551 5.554 181,113 -0.02(-0.30%)
May 08, 2006 5.557 5.571 5.544 5.571 193,583 +0.01(+0.18%)
May 05, 2006 5.534 5.564 5.524 5.561 132,420 +0.02(+0.43%)
May 04, 2006 5.517 5.564 5.517 5.537 167,752 +0.03(+0.49%)
May 03, 2006 5.554 5.561 5.510 5.510 302,845 -0.02(-0.37%)
May 02, 2006 5.530 5.551 5.527 5.530 140,140 +0.01(+0.24%)
May 01, 2006 5.530 5.554 5.510 5.517 157,657 +0.01(+0.18%)
Apr 28, 2006 5.517 5.534 5.503 5.507 191,208 +0.01(+0.12%)
Apr 27, 2006 5.500 5.517 5.500 5.500 130,342 +0.00(+0.00%)
Apr 26, 2006 5.487 5.524 5.487 5.500 204,866 +0.02(+0.31%)
Apr 25, 2006 5.507 5.520 5.473 5.483 198,037 -0.02(-0.43%)
Apr 24, 2006 5.493 5.527 5.487 5.507 159,142 +0.00(+0.06%)
Apr 21, 2006 5.524 5.546 5.503 5.503 211,398 -0.01(-0.24%)
Apr 20, 2006 5.503 5.554 5.503 5.517 259,496 +0.00(+0.00%)
Apr 19, 2006 5.517 5.547 5.497 5.517 176,362 -0.03(-0.61%)
Apr 18, 2006 5.507 5.551 5.507 5.551 179,925 +0.04(+0.73%)
Apr 17, 2006 5.581 5.598 5.510 5.510 312,940 -0.06(-1.15%)
Apr 13, 2006 5.608 5.618 5.574 5.574 99,463 -0.03(-0.60%)
Apr 12, 2006 5.594 5.625 5.588 5.608 191,208 -0.02(-0.42%)
Apr 11, 2006 5.601 5.635 5.591 5.631 226,837 +0.02(+0.42%)
Apr 10, 2006 5.641 5.662 5.608 5.608 148,156 -0.02(-0.30%)
Apr 07, 2006 5.645 5.665 5.608 5.625 192,099 -0.03(-0.48%)
Apr 06, 2006 5.668 5.679 5.645 5.652 109,558 -0.01(-0.12%)
Apr 05, 2006 5.658 5.679 5.641 5.658 98,573 +0.00(+0.06%)
Apr 04, 2006 5.682 5.689 5.645 5.655 139,843 -0.02(-0.42%)
Apr 03, 2006 5.685 5.692 5.645 5.679 182,597 -0.01(-0.12%)
Mar 31, 2006 5.685 5.689 5.641 5.685 141,624 -0.00(-0.06%)
Mar 30, 2006 5.685 5.689 5.655 5.689 119,356 +0.01(+0.18%)
Mar 29, 2006 5.641 5.692 5.631 5.679 179,925 +0.02(+0.42%)
Mar 28, 2006 5.658 5.668 5.615 5.655 261,575 +0.03(+0.54%)
Mar 27, 2006 5.638 5.668 5.608 5.625 219,414 -0.03(-0.54%)
Mar 24, 2006 5.665 5.689 5.635 5.655 144,296 -0.01(-0.12%)
Mar 23, 2006 5.689 5.692 5.662 5.662 78,680 -0.03(-0.47%)
Mar 22, 2006 5.665 5.689 5.655 5.689 84,321 -0.02(-0.35%)
Mar 21, 2006 5.662 5.709 5.662 5.709 157,954 +0.04(+0.65%)
Mar 20, 2006 5.689 5.705 5.648 5.672 156,173 -0.01(-0.24%)
Mar 17, 2006 5.662 5.692 5.662 5.685 117,278 +0.02(+0.42%)
Mar 16, 2006 5.618 5.682 5.618 5.662 192,395 +0.04(+0.78%)
Mar 15, 2006 5.628 5.652 5.618 5.618 157,954 -0.03(-0.48%)
Mar 14, 2006 5.668 5.674 5.628 5.645 147,266 -0.01(-0.18%)
Mar 13, 2006 5.631 5.675 5.628 5.655 86,696 +0.00(+0.06%)
Mar 10, 2006 5.641 5.665 5.611 5.652 105,402 -0.00(-0.06%)
Mar 09, 2006 5.665 5.679 5.625 5.655 125,294 -0.04(-0.65%)
Mar 08, 2006 5.615 5.692 5.574 5.692 328,379 +0.08(+1.38%)
Mar 07, 2006 5.652 5.652 5.611 5.615 162,705 -0.05(-0.95%)
Mar 06, 2006 5.672 5.695 5.631 5.668 182,597 -0.00(-0.06%)
Mar 03, 2006 5.709 5.720 5.672 5.672 166,565 -0.04(-0.71%)
Mar 02, 2006 5.732 5.736 5.695 5.712 119,356 -0.02(-0.29%)
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.