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 31, 2008 3.893 3.933 3.849 3.923 452,172 +0.06(+1.48%)
Dec 30, 2008 3.856 3.923 3.836 3.866 483,381 +0.00(+0.00%)
Dec 29, 2008 3.970 3.970 3.816 3.866 169,531 -0.09(-2.38%)
Dec 26, 2008 3.937 3.960 3.896 3.960 216,083 +0.01(+0.34%)
Dec 24, 2008 3.900 3.974 3.893 3.947 91,464 +0.03(+0.86%)
Dec 23, 2008 3.997 3.997 3.913 3.913 266,127 -0.04(-1.11%)
Dec 22, 2008 3.890 3.964 3.873 3.957 585,257 +0.04(+1.12%)
Dec 19, 2008 3.873 3.940 3.832 3.913 583,781 +0.03(+0.87%)
Dec 18, 2008 3.812 3.880 3.812 3.880 375,647 +0.12(+3.13%)
Dec 17, 2008 3.580 3.802 3.580 3.762 248,495 +0.09(+2.48%)
Dec 16, 2008 3.610 3.671 3.567 3.671 200,134 +0.16(+4.61%)
Dec 15, 2008 3.553 3.613 3.509 3.509 254,009 -0.06(-1.61%)
Dec 12, 2008 3.613 3.617 3.512 3.566 250,048 -0.01(-0.38%)
Dec 11, 2008 3.637 3.651 3.556 3.580 198,923 -0.03(-0.75%)
Dec 10, 2008 3.640 3.694 3.590 3.607 286,551 -0.04(-1.02%)
Dec 09, 2008 3.704 3.705 3.637 3.644 152,044 -0.10(-2.70%)
Dec 08, 2008 3.789 3.792 3.694 3.745 155,061 +0.03(+0.91%)
Dec 05, 2008 3.694 3.711 3.674 3.711 165,300 -0.00(-0.09%)
Dec 04, 2008 3.741 3.782 3.711 3.714 61,319 -0.02(-0.54%)
Dec 03, 2008 3.765 3.796 3.711 3.735 120,366 -0.03(-0.72%)
Dec 02, 2008 3.718 3.768 3.671 3.762 159,622 +0.08(+2.10%)
Dec 01, 2008 3.799 3.799 3.684 3.684 117,996 -0.11(-3.01%)
Nov 28, 2008 3.876 3.876 3.799 3.799 75,631 -0.04(-1.05%)
Nov 26, 2008 3.762 3.856 3.725 3.839 179,348 +0.10(+2.61%)
Nov 25, 2008 3.873 3.873 3.708 3.741 128,957 -0.08(-2.11%)
Nov 24, 2008 3.822 3.849 3.677 3.822 176,462 -0.08(-2.16%)
Nov 21, 2008 3.526 3.906 3.445 3.906 438,890 +0.41(+11.86%)
Nov 20, 2008 3.674 3.674 3.482 3.492 303,623 -0.18(-4.95%)
Nov 19, 2008 3.974 3.974 3.674 3.674 168,058 -0.35(-8.63%)
Nov 18, 2008 4.041 4.041 3.984 4.021 228,629 -0.01(-0.33%)
Nov 17, 2008 4.038 4.038 3.991 4.034 156,973 -0.01(-0.17%)
Nov 14, 2008 4.048 4.048 3.977 4.041 95,850 -0.02(-0.50%)
Nov 13, 2008 4.051 4.075 3.974 4.061 179,363 -0.00(-0.08%)
Nov 12, 2008 4.075 4.092 4.065 4.065 158,684 -0.04(-0.98%)
Nov 11, 2008 4.159 4.169 4.075 4.105 91,108 -0.07(-1.77%)
Nov 10, 2008 4.250 4.250 4.176 4.179 166,692 -0.03(-0.72%)
Nov 07, 2008 4.220 4.230 4.176 4.210 275,244 -0.07(-1.57%)
Nov 06, 2008 4.348 4.348 4.223 4.277 149,597 -0.04(-0.86%)
Nov 05, 2008 4.358 4.375 4.280 4.314 138,670 -0.03(-0.68%)
Nov 04, 2008 4.327 4.361 4.304 4.343 242,544 +0.04(+1.00%)
Nov 03, 2008 4.210 4.300 4.210 4.300 156,570 +0.05(+1.19%)
Oct 31, 2008 4.210 4.351 4.189 4.250 347,033 +0.04(+0.88%)
Oct 30, 2008 4.395 4.445 4.210 4.213 233,965 -0.14(-3.32%)
Oct 29, 2008 4.375 4.375 4.210 4.358 158,437 +0.07(+1.73%)
Oct 28, 2008 4.294 4.307 4.210 4.284 112,461 +0.05(+1.19%)
Oct 27, 2008 4.236 4.277 4.189 4.233 136,668 -0.04(-0.87%)
Oct 24, 2008 4.210 4.270 4.176 4.270 211,920 -0.03(-0.63%)
Oct 23, 2008 4.294 4.311 4.233 4.297 195,983 +0.03(+0.63%)
Oct 22, 2008 4.311 4.311 4.162 4.270 201,800 -0.02(-0.47%)
Oct 21, 2008 4.378 4.378 4.142 4.290 176,305 -0.09(-2.00%)
Oct 20, 2008 4.311 4.378 4.253 4.378 174,431 +0.15(+3.59%)
Oct 17, 2008 3.940 4.226 3.940 4.226 144,071 +0.17(+4.24%)
Oct 16, 2008 3.964 4.142 3.930 4.055 128,761 +0.09(+2.29%)
Oct 15, 2008 4.146 4.210 3.964 3.964 161,784 -0.25(-5.92%)
Oct 14, 2008 4.075 4.317 4.065 4.213 228,021 +0.23(+5.66%)
Oct 13, 2008 3.536 3.987 3.536 3.987 238,978 +0.59(+17.34%)
Oct 10, 2008 3.368 3.462 3.199 3.398 547,471 -0.19(-5.17%)
Oct 09, 2008 3.738 3.849 3.536 3.583 361,533 -0.24(-6.34%)
Oct 08, 2008 3.772 4.085 3.698 3.826 1,143,977 +0.02(+0.44%)
Oct 07, 2008 3.802 3.968 3.802 3.809 310,782 +0.04(+1.16%)
Oct 06, 2008 4.277 4.277 3.704 3.765 1,152,983 -0.55(-12.72%)
Oct 03, 2008 4.290 4.385 4.290 4.314 242,075 +0.02(+0.55%)
Oct 02, 2008 4.277 4.341 4.277 4.290 187,684 -0.04(-0.93%)
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.