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 )

10.95 +0.05 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2006 5.930 6.062 5.863 5.947 302,883 +0.04(+0.63%)
Dec 28, 2006 5.944 5.978 5.907 5.910 166,883 -0.03(-0.45%)
Dec 27, 2006 5.883 5.941 5.860 5.937 248,839 +0.07(+1.21%)
Dec 26, 2006 5.937 6.004 5.853 5.866 307,931 -0.04(-0.63%)
Dec 22, 2006 5.930 5.994 5.838 5.903 277,643 -0.01(-0.23%)
Dec 21, 2006 5.930 5.994 5.870 5.917 262,499 -0.03(-0.45%)
Dec 20, 2006 6.004 6.028 5.823 5.944 274,377 -0.03(-0.56%)
Dec 19, 2006 6.035 6.038 5.947 5.978 186,778 -0.04(-0.73%)
Dec 18, 2006 6.001 6.038 6.001 6.021 153,223 +0.02(+0.34%)
Dec 15, 2006 5.994 6.015 5.957 6.001 213,800 +0.03(+0.51%)
Dec 14, 2006 5.947 5.988 5.927 5.971 240,822 +0.03(+0.57%)
Dec 13, 2006 5.937 5.964 5.910 5.937 243,197 +0.02(+0.34%)
Dec 12, 2006 5.924 5.988 5.907 5.917 230,429 +0.01(+0.11%)
Dec 11, 2006 5.937 5.988 5.890 5.910 176,088 -0.02(-0.34%)
Dec 08, 2006 5.991 5.994 5.914 5.930 184,699 -0.03(-0.45%)
Dec 07, 2006 5.971 5.978 5.930 5.957 208,752 -0.00(-0.06%)
Dec 06, 2006 5.988 6.028 5.934 5.961 223,302 -0.02(-0.34%)
Dec 05, 2006 6.008 6.031 5.967 5.981 168,367 -0.01(-0.23%)
Dec 04, 2006 5.988 6.021 5.988 5.994 122,935 +0.01(+0.17%)
Dec 01, 2006 5.971 6.028 5.930 5.984 230,132 +0.03(+0.45%)
Nov 30, 2006 5.981 5.981 5.924 5.957 329,311 +0.02(+0.28%)
Nov 29, 2006 6.008 6.008 5.903 5.941 414,535 -0.01(-0.23%)
Nov 28, 2006 5.961 6.011 5.917 5.954 305,853 +0.00(+0.06%)
Nov 27, 2006 5.964 5.998 5.920 5.951 347,128 -0.02(-0.39%)
Nov 24, 2006 5.920 5.988 5.893 5.974 190,935 +0.05(+0.91%)
Nov 22, 2006 5.907 5.924 5.877 5.920 170,446 +0.01(+0.11%)
Nov 21, 2006 5.856 5.914 5.836 5.914 310,010 +0.08(+1.33%)
Nov 20, 2006 5.900 5.903 5.833 5.836 144,315 -0.09(-1.59%)
Nov 17, 2006 5.870 5.930 5.870 5.930 144,909 +0.03(+0.51%)
Nov 16, 2006 5.887 5.924 5.863 5.900 198,359 +0.03(+0.46%)
Nov 15, 2006 5.846 5.910 5.846 5.873 196,874 +0.00(+0.06%)
Nov 14, 2006 5.843 5.887 5.839 5.870 163,319 +0.02(+0.35%)
Nov 13, 2006 5.860 5.880 5.843 5.850 137,188 -0.01(-0.17%)
Nov 10, 2006 5.836 5.863 5.829 5.860 155,302 +0.02(+0.29%)
Nov 09, 2006 5.853 5.873 5.819 5.843 155,302 +0.02(+0.29%)
Nov 08, 2006 5.846 5.870 5.806 5.826 186,778 -0.00(-0.06%)
Nov 07, 2006 5.853 5.893 5.819 5.829 324,263 -0.01(-0.23%)
Nov 06, 2006 5.893 5.927 5.802 5.843 771,759 -0.05(-0.86%)
Nov 03, 2006 5.920 5.934 5.887 5.893 171,337 -0.02(-0.40%)
Nov 02, 2006 5.937 5.947 5.900 5.917 246,167 -0.03(-0.51%)
Nov 01, 2006 5.994 6.035 5.944 5.947 183,808 -0.03(-0.51%)
Oct 31, 2006 6.035 6.035 5.964 5.978 184,105 +0.01(+0.11%)
Oct 30, 2006 5.994 6.031 5.961 5.971 148,472 -0.02(-0.39%)
Oct 27, 2006 6.028 6.028 5.961 5.994 127,092 +0.02(+0.28%)
Oct 26, 2006 5.988 6.025 5.927 5.978 181,730 +0.02(+0.40%)
Oct 25, 2006 5.978 5.991 5.911 5.954 177,869 +0.02(+0.40%)
Oct 24, 2006 5.920 5.961 5.893 5.930 326,045 +0.03(+0.57%)
Oct 23, 2006 5.883 5.941 5.880 5.897 132,437 -0.02(-0.28%)
Oct 20, 2006 5.961 5.961 5.897 5.914 176,385 -0.05(-0.79%)
Oct 19, 2006 5.937 5.961 5.910 5.961 177,869 +0.02(+0.28%)
Oct 18, 2006 5.934 5.967 5.893 5.944 195,983 +0.03(+0.46%)
Oct 17, 2006 5.934 5.941 5.893 5.917 276,158 -0.00(-0.06%)
Oct 16, 2006 5.961 5.961 5.880 5.920 138,970 +0.01(+0.11%)
Oct 13, 2006 5.914 5.937 5.877 5.914 162,725 +0.00(+0.00%)
Oct 12, 2006 5.910 5.914 5.866 5.914 114,026 +0.03(+0.46%)
Oct 11, 2006 5.903 5.917 5.866 5.887 178,166 +0.02(+0.34%)
Oct 10, 2006 5.927 5.927 5.860 5.866 109,869 -0.05(-0.91%)
Oct 09, 2006 5.897 5.934 5.877 5.920 149,363 +0.05(+0.86%)
Oct 06, 2006 5.880 5.917 5.853 5.870 100,367 +0.01(+0.23%)
Oct 05, 2006 5.850 5.890 5.836 5.856 220,036 -0.02(-0.40%)
Oct 04, 2006 5.941 5.941 5.863 5.880 155,896 -0.05(-0.91%)
Oct 03, 2006 5.937 5.944 5.887 5.934 195,983 +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.