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 )

10.74 -0.06 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2008 5.365 5.381 5.355 5.361 150,197 +0.02(+0.38%)
May 29, 2008 5.405 5.405 5.338 5.341 213,307 -0.05(-0.88%)
May 28, 2008 5.358 5.398 5.352 5.388 200,746 +0.03(+0.63%)
May 27, 2008 5.321 5.355 5.301 5.355 270,323 +0.06(+1.08%)
May 26, 2008 5.334 5.334 5.297 5.297 0 +0.00(+0.00%)
May 23, 2008 5.334 5.334 5.297 5.297 130,251 -0.01(-0.13%)
May 22, 2008 5.321 5.321 5.297 5.304 164,350 +0.01(+0.13%)
May 21, 2008 5.344 5.344 5.287 5.297 248,510 -0.03(-0.51%)
May 20, 2008 5.314 5.338 5.304 5.324 231,679 +0.01(+0.13%)
May 19, 2008 5.348 5.361 5.311 5.317 153,291 -0.03(-0.57%)
May 16, 2008 5.351 5.351 5.328 5.348 68,460 +0.01(+0.19%)
May 15, 2008 5.355 5.355 5.321 5.338 77,377 +0.00(+0.00%)
May 14, 2008 5.355 5.355 5.334 5.338 60,968 -0.02(-0.31%)
May 13, 2008 5.381 5.388 5.314 5.355 150,720 -0.03(-0.56%)
May 12, 2008 5.368 5.388 5.358 5.385 111,577 +0.03(+0.50%)
May 09, 2008 5.348 5.361 5.338 5.358 55,941 -0.01(-0.25%)
May 08, 2008 5.351 5.371 5.338 5.371 116,164 +0.02(+0.31%)
May 07, 2008 5.348 5.355 5.324 5.355 104,625 +0.01(+0.19%)
May 06, 2008 5.331 5.355 5.311 5.344 153,184 +0.01(+0.25%)
May 05, 2008 5.365 5.365 5.307 5.331 115,386 -0.02(-0.31%)
May 02, 2008 5.378 5.378 5.328 5.348 188,274 +0.02(+0.32%)
May 01, 2008 5.328 5.359 5.326 5.331 114,623 -0.01(-0.13%)
Apr 30, 2008 5.371 5.371 5.328 5.338 92,688 -0.02(-0.31%)
Apr 29, 2008 5.365 5.365 5.331 5.355 166,001 +0.01(+0.13%)
Apr 28, 2008 5.334 5.348 5.328 5.348 112,850 +0.02(+0.44%)
Apr 25, 2008 5.297 5.324 5.287 5.324 122,192 +0.04(+0.70%)
Apr 24, 2008 5.284 5.291 5.240 5.287 132,437 -0.00(-0.02%)
Apr 23, 2008 5.247 5.301 5.233 5.288 143,145 +0.01(+0.27%)
Apr 22, 2008 5.213 5.274 5.203 5.274 155,599 +0.03(+0.58%)
Apr 21, 2008 5.240 5.257 5.227 5.243 96,732 -0.03(-0.51%)
Apr 18, 2008 5.243 5.270 5.227 5.270 142,236 +0.02(+0.32%)
Apr 17, 2008 5.233 5.253 5.216 5.253 184,699 +0.02(+0.39%)
Apr 16, 2008 5.220 5.240 5.216 5.233 106,009 -0.00(-0.06%)
Apr 15, 2008 5.274 5.291 5.203 5.237 128,865 -0.07(-1.27%)
Apr 14, 2008 5.253 5.304 5.220 5.304 230,268 +0.03(+0.51%)
Apr 11, 2008 5.253 5.277 5.223 5.277 94,710 +0.01(+0.19%)
Apr 10, 2008 5.314 5.317 5.264 5.267 110,582 -0.02(-0.38%)
Apr 09, 2008 5.297 5.314 5.267 5.287 127,092 -0.03(-0.57%)
Apr 08, 2008 5.277 5.321 5.253 5.317 169,555 +0.04(+0.83%)
Apr 07, 2008 5.237 5.317 5.233 5.274 162,131 +0.04(+0.71%)
Apr 04, 2008 5.183 5.240 5.183 5.237 139,267 +0.04(+0.71%)
Apr 03, 2008 5.193 5.213 5.173 5.200 92,052 -0.02(-0.32%)
Apr 02, 2008 5.193 5.216 5.173 5.216 112,245 +0.00(+0.06%)
Apr 01, 2008 5.176 5.213 5.163 5.213 111,651 +0.09(+1.71%)
Mar 31, 2008 5.119 5.142 5.078 5.126 189,747 +0.01(+0.13%)
Mar 28, 2008 5.190 5.203 5.119 5.119 104,227 -0.05(-0.91%)
Mar 27, 2008 5.216 5.216 5.166 5.166 119,416 +0.00(+0.00%)
Mar 26, 2008 5.176 5.176 5.122 5.166 136,594 +0.03(+0.59%)
Mar 25, 2008 5.109 5.186 5.109 5.136 166,883 +0.01(+0.13%)
Mar 24, 2008 5.109 5.159 5.106 5.129 205,871 +0.03(+0.59%)
Mar 21, 2008 5.129 5.149 5.085 5.099 160,647 +0.00(+0.00%)
Mar 20, 2008 5.129 5.149 5.085 5.099 160,647 -0.00(-0.07%)
Mar 19, 2008 5.132 5.183 5.078 5.102 133,328 -0.07(-1.37%)
Mar 18, 2008 5.109 5.220 5.102 5.173 166,586 +0.11(+2.13%)
Mar 17, 2008 5.038 5.085 5.001 5.065 290,115 -0.06(-1.25%)
Mar 14, 2008 5.260 5.260 5.092 5.129 198,062 -0.10(-1.87%)
Mar 13, 2008 5.227 5.230 5.183 5.227 95,913 +0.01(+0.13%)
Mar 12, 2008 5.179 5.240 5.179 5.220 164,507 -0.01(-0.13%)
Mar 11, 2008 5.159 5.243 5.132 5.227 183,007 +0.07(+1.44%)
Mar 10, 2008 5.253 5.274 5.129 5.152 145,206 -0.12(-2.36%)
Mar 07, 2008 5.216 5.277 5.200 5.277 116,105 +0.03(+0.58%)
Mar 06, 2008 5.361 5.368 5.213 5.247 141,642 -0.08(-1.45%)
Mar 05, 2008 5.331 5.365 5.311 5.324 112,245 +0.01(+0.13%)
Mar 04, 2008 5.183 5.348 5.183 5.317 111,354 -0.01(-0.13%)
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.