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 28, 2010 5.814 5.966 5.814 5.814 113,194 -0.10(-1.70%)
May 27, 2010 5.897 5.921 5.879 5.914 135,765 +0.03(+0.47%)
May 26, 2010 5.897 5.914 5.845 5.886 155,439 +0.03(+0.53%)
May 25, 2010 5.852 5.876 5.734 5.855 228,664 -0.05(-0.82%)
May 24, 2010 5.900 5.910 5.848 5.903 211,054 -0.01(-0.18%)
May 21, 2010 5.793 5.914 5.786 5.914 238,498 +0.06(+1.00%)
May 20, 2010 5.807 5.862 5.706 5.855 237,590 -0.08(-1.28%)
May 19, 2010 5.976 5.976 5.886 5.931 266,242 -0.03(-0.52%)
May 18, 2010 5.986 5.986 5.962 5.962 392,029 -0.02(-0.29%)
May 17, 2010 5.997 6.000 5.924 5.979 294,282 -0.02(-0.34%)
May 14, 2010 6.000 6.004 5.924 6.000 475,047 +0.01(+0.23%)
May 13, 2010 5.986 6.004 5.959 5.986 399,786 +0.01(+0.17%)
May 12, 2010 5.918 6.004 5.880 5.976 294,695 +0.04(+0.70%)
May 11, 2010 5.831 5.945 5.831 5.935 454,820 +0.03(+0.52%)
May 10, 2010 5.813 5.942 5.813 5.904 388,820 +0.27(+4.76%)
May 07, 2010 5.663 5.684 5.494 5.635 264,428 +0.01(+0.12%)
May 06, 2010 5.845 5.845 5.346 5.629 573,782 -0.23(-3.93%)
May 05, 2010 5.976 6.021 5.852 5.859 372,999 -0.16(-2.69%)
May 04, 2010 6.004 6.041 5.983 6.021 268,271 -0.03(-0.57%)
May 03, 2010 6.007 6.055 5.997 6.055 154,471 +0.03(+0.46%)
Apr 30, 2010 6.017 6.028 5.983 6.028 293,663 +0.03(+0.46%)
Apr 29, 2010 6.017 6.024 5.983 6.000 264,809 -0.02(-0.26%)
Apr 28, 2010 5.973 6.031 5.973 6.016 254,395 +0.03(+0.55%)
Apr 27, 2010 5.986 6.024 5.979 5.983 381,667 -0.03(-0.51%)
Apr 26, 2010 5.997 6.017 5.993 6.014 237,313 +0.01(+0.23%)
Apr 23, 2010 5.997 6.000 5.979 6.000 241,399 +0.01(+0.23%)
Apr 22, 2010 5.973 5.997 5.966 5.986 163,052 +0.01(+0.12%)
Apr 21, 2010 5.969 5.997 5.924 5.979 391,165 +0.01(+0.23%)
Apr 20, 2010 5.952 5.968 5.945 5.966 238,042 +0.01(+0.17%)
Apr 19, 2010 5.938 5.955 5.904 5.955 396,745 +0.00(+0.06%)
Apr 16, 2010 5.921 5.955 5.901 5.952 266,575 -0.00(-0.06%)
Apr 15, 2010 5.904 5.955 5.901 5.955 258,073 +0.01(+0.11%)
Apr 14, 2010 5.880 5.955 5.880 5.949 299,964 +0.05(+0.93%)
Apr 13, 2010 5.822 5.894 5.822 5.894 356,511 +0.06(+1.06%)
Apr 12, 2010 5.856 5.880 5.832 5.832 438,289 -0.04(-0.74%)
Apr 09, 2010 5.866 5.897 5.856 5.876 406,083 +0.02(+0.33%)
Apr 08, 2010 5.846 5.866 5.839 5.856 309,600 +0.01(+0.12%)
Apr 07, 2010 5.808 5.873 5.808 5.849 472,309 +0.02(+0.41%)
Apr 06, 2010 5.836 5.836 5.819 5.825 174,393 -0.02(-0.29%)
Apr 05, 2010 5.801 5.873 5.801 5.842 265,807 +0.02(+0.29%)
Apr 01, 2010 5.829 5.825 5.825 5.825 274,931 +0.02(+0.41%)
Mar 31, 2010 5.829 5.829 5.788 5.801 156,173 -0.01(-0.24%)
Mar 30, 2010 5.836 5.846 5.805 5.815 288,158 -0.00(-0.00%)
Mar 29, 2010 5.819 5.825 5.801 5.815 262,502 +0.01(+0.24%)
Mar 26, 2010 5.781 5.801 5.781 5.801 317,170 +0.00(+0.06%)
Mar 25, 2010 5.801 5.805 5.774 5.798 366,754 +0.02(+0.28%)
Mar 24, 2010 5.815 5.822 5.782 5.782 342,755 -0.02(-0.34%)
Mar 23, 2010 5.781 5.805 5.777 5.801 279,264 +0.01(+0.24%)
Mar 22, 2010 5.784 5.788 5.764 5.788 206,523 +0.01(+0.12%)
Mar 19, 2010 5.788 5.788 5.774 5.781 234,238 -0.01(-0.12%)
Mar 18, 2010 5.784 5.788 5.771 5.788 268,721 +0.02(+0.30%)
Mar 17, 2010 5.771 5.771 5.763 5.771 336,076 +0.01(+0.19%)
Mar 16, 2010 5.730 5.764 5.730 5.760 378,510 +0.02(+0.40%)
Mar 15, 2010 5.743 5.743 5.733 5.737 149,348 +0.02(+0.42%)
Mar 12, 2010 5.723 5.730 5.713 5.713 229,376 +0.00(+0.00%)
Mar 11, 2010 5.692 5.720 5.689 5.713 221,513 +0.04(+0.78%)
Mar 10, 2010 5.686 5.706 5.665 5.669 425,248 -0.03(-0.54%)
Mar 09, 2010 5.696 5.720 5.675 5.699 302,591 -0.02(-0.30%)
Mar 08, 2010 5.692 5.720 5.692 5.716 180,568 -0.00(-0.06%)
Mar 05, 2010 5.692 5.720 5.675 5.720 169,932 +0.02(+0.30%)
Mar 04, 2010 5.679 5.730 5.679 5.703 283,284 +0.00(+0.06%)
Mar 03, 2010 5.689 5.709 5.686 5.699 271,935 +0.00(+0.00%)
Mar 02, 2010 5.679 5.699 5.675 5.699 223,804 +0.01(+0.12%)
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.