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 )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 5.830 5.830 5.788 5.802 156,153 -0.01(-0.24%)
Mar 30, 2010 5.836 5.847 5.806 5.816 288,121 -0.00(-0.00%)
Mar 29, 2010 5.819 5.826 5.802 5.816 262,469 +0.01(+0.24%)
Mar 26, 2010 5.782 5.802 5.782 5.802 317,130 +0.00(+0.06%)
Mar 25, 2010 5.802 5.806 5.775 5.799 366,708 +0.02(+0.28%)
Mar 24, 2010 5.816 5.823 5.782 5.782 342,712 -0.02(-0.34%)
Mar 23, 2010 5.782 5.806 5.778 5.802 279,229 +0.01(+0.24%)
Mar 22, 2010 5.785 5.788 5.764 5.788 206,496 +0.01(+0.12%)
Mar 19, 2010 5.788 5.788 5.775 5.782 234,208 -0.01(-0.12%)
Mar 18, 2010 5.785 5.788 5.771 5.788 268,687 +0.02(+0.30%)
Mar 17, 2010 5.771 5.771 5.764 5.771 336,033 +0.01(+0.19%)
Mar 16, 2010 5.731 5.765 5.731 5.760 378,462 +0.02(+0.40%)
Mar 15, 2010 5.744 5.744 5.734 5.737 149,329 +0.02(+0.42%)
Mar 12, 2010 5.724 5.731 5.714 5.714 229,347 +0.00(+0.00%)
Mar 11, 2010 5.693 5.720 5.690 5.714 221,485 +0.04(+0.78%)
Mar 10, 2010 5.686 5.707 5.666 5.669 425,194 -0.03(-0.54%)
Mar 09, 2010 5.696 5.720 5.676 5.700 302,552 -0.02(-0.30%)
Mar 08, 2010 5.693 5.720 5.693 5.717 180,545 -0.00(-0.06%)
Mar 05, 2010 5.693 5.720 5.676 5.720 169,911 +0.02(+0.30%)
Mar 04, 2010 5.679 5.731 5.679 5.703 283,248 +0.00(+0.06%)
Mar 03, 2010 5.690 5.710 5.686 5.700 271,900 +0.00(+0.00%)
Mar 02, 2010 5.679 5.700 5.676 5.700 223,776 +0.01(+0.12%)
Mar 01, 2010 5.669 5.696 5.669 5.693 217,738 +0.01(+0.24%)
Feb 26, 2010 5.669 5.679 5.645 5.679 141,302 +0.03(+0.54%)
Feb 25, 2010 5.656 5.666 5.628 5.649 274,141 -0.00(-0.06%)
Feb 24, 2010 5.652 5.662 5.645 5.652 278,073 +0.00(+0.06%)
Feb 23, 2010 5.642 5.662 5.642 5.649 392,034 -0.01(-0.24%)
Feb 22, 2010 5.669 5.669 5.639 5.662 375,493 +0.01(+0.18%)
Feb 19, 2010 5.628 5.652 5.628 5.652 352,395 +0.00(+0.00%)
Feb 18, 2010 5.635 5.652 5.622 5.652 276,332 +0.02(+0.28%)
Feb 17, 2010 5.601 5.652 5.601 5.637 388,363 +0.03(+0.45%)
Feb 16, 2010 5.537 5.622 5.537 5.611 269,461 +0.08(+1.47%)
Feb 12, 2010 5.540 5.530 5.530 5.530 255,133 -0.01(-0.24%)
Feb 11, 2010 5.591 5.622 5.513 5.544 404,244 -0.01(-0.24%)
Feb 10, 2010 5.618 5.618 5.554 5.557 158,291 -0.04(-0.67%)
Feb 09, 2010 5.550 5.608 5.536 5.594 211,604 +0.05(+0.92%)
Feb 08, 2010 5.503 5.594 5.473 5.544 139,369 +0.07(+1.30%)
Feb 05, 2010 5.581 5.594 5.432 5.473 270,246 -0.13(-2.31%)
Feb 04, 2010 5.598 5.638 5.581 5.602 201,703 -0.03(-0.59%)
Feb 03, 2010 5.628 5.635 5.591 5.635 241,871 +0.00(+0.00%)
Feb 02, 2010 5.571 5.635 5.571 5.635 275,461 +0.05(+0.97%)
Feb 01, 2010 5.561 5.594 5.557 5.581 132,737 +0.02(+0.37%)
Jan 29, 2010 5.557 5.635 5.540 5.561 341,040 -0.00(-0.06%)
Jan 28, 2010 5.577 5.577 5.564 5.564 175,637 +0.02(+0.31%)
Jan 27, 2010 5.581 5.581 5.530 5.547 266,056 -0.00(-0.06%)
Jan 26, 2010 5.598 5.598 5.550 5.550 157,409 -0.02(-0.35%)
Jan 25, 2010 5.567 5.588 5.544 5.570 137,234 +0.03(+0.59%)
Jan 22, 2010 5.550 5.561 5.527 5.537 121,787 -0.00(-0.06%)
Jan 21, 2010 5.544 5.584 5.540 5.540 284,837 -0.01(-0.18%)
Jan 20, 2010 5.588 5.588 5.544 5.550 303,815 -0.03(-0.46%)
Jan 19, 2010 5.571 5.584 5.537 5.576 117,587 +0.04(+0.77%)
Jan 15, 2010 5.524 5.534 5.534 5.534 140,140 -0.00(-0.02%)
Jan 14, 2010 5.551 5.551 5.498 5.535 114,000 -0.00(-0.04%)
Jan 13, 2010 5.500 5.537 5.480 5.537 144,118 +0.01(+0.24%)
Jan 12, 2010 5.507 5.530 5.466 5.524 170,908 -0.01(-0.18%)
Jan 11, 2010 5.463 5.726 5.460 5.534 386,876 +0.06(+1.05%)
Jan 08, 2010 5.443 5.476 5.438 5.476 176,140 +0.00(+0.04%)
Jan 07, 2010 5.443 5.490 5.429 5.474 205,819 -0.01(-0.22%)
Jan 06, 2010 5.419 5.503 5.396 5.487 253,567 +0.06(+1.18%)
Jan 05, 2010 5.409 5.433 5.392 5.423 189,272 -0.02(-0.31%)
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.