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 (%)
Jul 31, 2009 4.967 5.045 4.967 5.027 155,245 +0.03(+0.60%)
Jul 30, 2009 4.934 5.014 4.934 4.998 166,544 +0.07(+1.44%)
Jul 29, 2009 4.957 4.957 4.917 4.927 143,961 -0.03(-0.61%)
Jul 28, 2009 4.897 4.957 4.897 4.957 173,843 +0.02(+0.48%)
Jul 27, 2009 4.954 4.981 4.890 4.934 162,431 -0.05(-1.01%)
Jul 24, 2009 4.923 4.984 4.920 4.984 3,221 +0.04(+0.75%)
Jul 23, 2009 4.900 4.954 4.886 4.947 156,540 +0.08(+1.59%)
Jul 22, 2009 4.849 4.886 4.846 4.870 130,884 -0.00(-0.07%)
Jul 21, 2009 4.907 4.913 4.866 4.873 520,781 -0.00(-0.07%)
Jul 20, 2009 4.870 4.910 4.849 4.876 362,453 +0.03(+0.56%)
Jul 17, 2009 4.890 4.893 4.849 4.849 100,584 -0.03(-0.62%)
Jul 16, 2009 4.859 4.897 4.856 4.880 113,706 +0.02(+0.35%)
Jul 15, 2009 4.843 4.873 4.836 4.863 133,126 +0.01(+0.28%)
Jul 14, 2009 4.866 4.866 4.829 4.849 148,018 +0.00(+0.00%)
Jul 13, 2009 4.856 4.876 4.839 4.849 103,657 +0.01(+0.23%)
Jul 10, 2009 4.849 4.856 4.822 4.838 58,459 -0.00(-0.09%)
Jul 09, 2009 4.849 4.853 4.803 4.843 37,756 +0.03(+0.63%)
Jul 08, 2009 4.809 4.846 4.782 4.812 117,996 +0.01(+0.14%)
Jul 07, 2009 4.789 4.829 4.789 4.806 183,473 -0.03(-0.70%)
Jul 06, 2009 4.785 4.873 4.785 4.839 90,496 -0.03(-0.55%)
Jul 02, 2009 4.859 4.866 4.755 4.866 134,251 +0.00(+0.07%)
Jul 01, 2009 4.822 4.863 4.795 4.863 152,941 +0.02(+0.35%)
Jun 30, 2009 4.826 4.883 4.826 4.846 233,897 -0.02(-0.35%)
Jun 29, 2009 4.826 4.866 4.809 4.863 102,484 +0.01(+0.21%)
Jun 26, 2009 4.846 4.866 4.809 4.853 70,509 +0.02(+0.49%)
Jun 25, 2009 4.806 4.843 4.799 4.829 209,675 +0.06(+1.27%)
Jun 24, 2009 4.718 4.782 4.718 4.769 142,860 +0.03(+0.64%)
Jun 23, 2009 4.758 4.762 4.725 4.738 109,035 +0.01(+0.14%)
Jun 22, 2009 4.765 4.769 4.708 4.732 203,757 -0.05(-1.13%)
Jun 19, 2009 4.742 4.785 4.735 4.785 80,097 +0.01(+0.28%)
Jun 18, 2009 4.735 4.772 4.735 4.772 80,338 +0.03(+0.71%)
Jun 17, 2009 4.775 4.782 4.732 4.738 119,484 -0.02(-0.35%)
Jun 16, 2009 4.779 4.785 4.721 4.755 94,048 +0.01(+0.14%)
Jun 15, 2009 4.758 4.758 4.705 4.748 122,697 -0.05(-1.05%)
Jun 12, 2009 4.792 4.799 4.754 4.799 131,671 +0.02(+0.42%)
Jun 11, 2009 4.732 4.782 4.721 4.779 207,130 +0.05(+1.00%)
Jun 10, 2009 4.721 4.775 4.715 4.732 85,751 -0.01(-0.14%)
Jun 09, 2009 4.721 4.748 4.715 4.738 245,392 +0.00(+0.00%)
Jun 08, 2009 4.738 4.765 4.721 4.738 194,792 -0.05(-1.05%)
Jun 05, 2009 4.772 4.792 4.769 4.789 247,803 +0.03(+0.64%)
Jun 04, 2009 4.752 4.775 4.748 4.758 147,305 +0.00(+0.00%)
Jun 03, 2009 4.765 4.769 4.735 4.758 90,838 -0.02(-0.49%)
Jun 02, 2009 4.728 4.782 4.728 4.782 101,011 +0.01(+0.28%)
Jun 01, 2009 4.748 4.812 4.728 4.769 225,710 +0.04(+0.85%)
May 29, 2009 4.755 4.795 4.701 4.728 145,788 -0.06(-1.27%)
May 28, 2009 4.812 4.826 4.732 4.789 110,041 -0.00(-0.07%)
May 27, 2009 4.742 4.795 4.729 4.792 314,826 +0.05(+0.99%)
May 26, 2009 4.684 4.758 4.654 4.745 153,327 +0.03(+0.71%)
May 22, 2009 4.624 4.715 4.560 4.711 305,678 +0.06(+1.30%)
May 21, 2009 4.614 4.674 4.604 4.651 254,674 +0.01(+0.22%)
May 20, 2009 4.664 4.664 4.634 4.641 178,392 -0.01(-0.15%)
May 19, 2009 4.600 4.661 4.600 4.647 154,028 +0.01(+0.15%)
May 18, 2009 4.580 4.647 4.580 4.641 152,718 +0.05(+1.17%)
May 15, 2009 4.556 4.587 4.533 4.587 150,684 +0.01(+0.15%)
May 14, 2009 4.529 4.587 4.524 4.580 148,712 +0.03(+0.67%)
May 13, 2009 4.546 4.580 4.540 4.550 233,214 -0.04(-0.88%)
May 12, 2009 4.577 4.607 4.570 4.590 135,929 +0.02(+0.39%)
May 11, 2009 4.563 4.577 4.536 4.572 153,562 -0.01(-0.17%)
May 08, 2009 4.590 4.610 4.550 4.580 129,375 +0.01(+0.15%)
May 07, 2009 4.587 4.620 4.557 4.573 187,122 -0.01(-0.30%)
May 06, 2009 4.553 4.620 4.533 4.587 93,003 +0.04(+0.90%)
May 05, 2009 4.566 4.570 4.496 4.546 86,220 -0.04(-0.88%)
May 04, 2009 4.567 4.587 4.563 4.587 82,096 +0.07(+1.49%)
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.