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 )

10.83 -0.02 (-0.18%)
Streaming Delayed Price Updated: 10:14 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, 2007 6.422 6.429 6.388 6.419 133,922 +0.02(+0.36%)
May 30, 2007 6.432 6.466 6.392 6.395 165,695 -0.04(-0.57%)
May 29, 2007 6.331 6.432 6.331 6.432 204,595 +0.06(+0.95%)
May 25, 2007 6.338 6.372 6.314 6.372 171,634 +0.07(+1.12%)
May 24, 2007 6.318 6.385 6.284 6.301 242,307 -0.05(-0.85%)
May 23, 2007 6.328 6.355 6.314 6.355 160,944 +0.03(+0.43%)
May 22, 2007 6.335 6.375 6.274 6.328 386,028 -0.04(-0.58%)
May 21, 2007 6.385 6.398 6.341 6.365 212,018 -0.06(-1.00%)
May 18, 2007 6.398 6.432 6.396 6.429 142,830 +0.03(+0.42%)
May 17, 2007 6.419 6.432 6.388 6.402 150,848 -0.01(-0.21%)
May 16, 2007 6.388 6.429 6.388 6.415 153,223 +0.00(+0.05%)
May 15, 2007 6.385 6.419 6.385 6.412 174,900 +0.01(+0.11%)
May 14, 2007 6.385 6.419 6.378 6.405 127,389 +0.01(+0.11%)
May 11, 2007 6.372 6.398 6.365 6.398 120,856 +0.01(+0.21%)
May 10, 2007 6.378 6.385 6.348 6.385 131,249 +0.01(+0.21%)
May 09, 2007 6.375 6.378 6.348 6.372 140,454 +0.01(+0.11%)
May 08, 2007 6.358 6.368 6.348 6.365 104,821 +0.03(+0.43%)
May 07, 2007 6.314 6.372 6.314 6.338 149,363 +0.00(+0.05%)
May 04, 2007 6.331 6.368 6.318 6.335 130,655 -0.01(-0.16%)
May 03, 2007 6.284 6.355 6.284 6.345 152,332 +0.05(+0.75%)
May 02, 2007 6.328 6.335 6.297 6.297 166,883 -0.02(-0.32%)
May 01, 2007 6.331 6.365 6.274 6.318 201,922 -0.04(-0.58%)
Apr 30, 2007 6.348 6.365 6.332 6.355 118,985 +0.01(+0.16%)
Apr 27, 2007 6.348 6.365 6.328 6.345 149,660 +0.01(+0.16%)
Apr 26, 2007 6.331 6.355 6.318 6.335 126,795 +0.02(+0.37%)
Apr 25, 2007 6.338 6.368 6.284 6.311 204,298 +0.00(+0.00%)
Apr 24, 2007 6.365 6.372 6.294 6.311 201,922 -0.04(-0.69%)
Apr 23, 2007 6.284 6.365 6.284 6.355 146,096 +0.05(+0.86%)
Apr 20, 2007 6.254 6.308 6.254 6.301 133,625 +0.03(+0.54%)
Apr 19, 2007 6.324 6.328 6.264 6.267 235,774 -0.07(-1.12%)
Apr 18, 2007 6.402 6.402 6.331 6.338 250,324 -0.03(-0.42%)
Apr 17, 2007 6.378 6.432 6.351 6.365 230,429 -0.01(-0.21%)
Apr 16, 2007 6.439 6.459 6.341 6.378 179,651 -0.02(-0.37%)
Apr 13, 2007 6.358 6.402 6.328 6.402 230,132 +0.05(+0.85%)
Apr 12, 2007 6.308 6.375 6.308 6.348 187,075 +0.03(+0.43%)
Apr 11, 2007 6.348 6.372 6.308 6.321 160,350 -0.02(-0.32%)
Apr 10, 2007 6.284 6.341 6.267 6.341 194,498 +0.07(+1.07%)
Apr 09, 2007 6.338 6.348 6.254 6.274 222,114 -0.06(-1.01%)
Apr 05, 2007 6.281 6.338 6.250 6.338 159,162 +0.05(+0.86%)
Apr 04, 2007 6.267 6.311 6.264 6.284 142,830 +0.00(+0.05%)
Apr 03, 2007 6.247 6.281 6.230 6.281 196,280 +0.03(+0.54%)
Apr 02, 2007 6.230 6.287 6.223 6.247 199,546 +0.02(+0.32%)
Mar 30, 2007 6.230 6.237 6.196 6.227 199,843 -0.02(-0.32%)
Mar 29, 2007 6.308 6.311 6.217 6.247 333,469 -0.04(-0.70%)
Mar 28, 2007 6.274 6.291 6.240 6.291 191,826 +0.03(+0.54%)
Mar 27, 2007 6.230 6.287 6.227 6.257 282,988 +0.00(+0.05%)
Mar 26, 2007 6.244 6.294 6.223 6.254 225,975 +0.01(+0.16%)
Mar 23, 2007 6.304 6.321 6.196 6.244 369,102 -0.01(-0.22%)
Mar 22, 2007 6.186 6.297 6.186 6.257 276,158 +0.04(+0.65%)
Mar 21, 2007 6.196 6.233 6.173 6.217 265,171 +0.00(+0.00%)
Mar 20, 2007 6.260 6.297 6.213 6.217 244,385 -0.03(-0.54%)
Mar 19, 2007 6.247 6.297 6.220 6.250 246,167 +0.01(+0.11%)
Mar 16, 2007 6.277 6.281 6.223 6.244 171,337 -0.00(-0.05%)
Mar 15, 2007 6.247 6.281 6.213 6.247 242,900 +0.03(+0.54%)
Mar 14, 2007 6.240 6.240 6.129 6.213 207,267 +0.01(+0.11%)
Mar 13, 2007 6.227 6.260 6.163 6.207 302,289 -0.02(-0.32%)
Mar 12, 2007 6.257 6.260 6.180 6.227 206,079 +0.01(+0.22%)
Mar 09, 2007 6.183 6.230 6.183 6.213 156,489 +0.03(+0.54%)
Mar 08, 2007 6.116 6.196 6.112 6.180 339,408 +0.03(+0.55%)
Mar 07, 2007 6.129 6.193 6.109 6.146 319,809 +0.00(+0.00%)
Mar 06, 2007 6.186 6.210 6.139 6.146 195,389 -0.04(-0.65%)
Mar 05, 2007 6.220 6.227 6.146 6.186 178,760 -0.03(-0.43%)
Mar 02, 2007 6.281 6.297 6.163 6.213 206,673 +0.01(+0.16%)
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.