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 (%)
Sep 28, 2007 5.688 5.698 5.641 5.668 142,236 -0.00(-0.06%)
Sep 27, 2007 5.705 5.708 5.668 5.671 166,289 +0.02(+0.36%)
Sep 26, 2007 5.644 5.678 5.644 5.651 192,141 +0.01(+0.18%)
Sep 25, 2007 5.658 5.690 5.632 5.641 157,974 -0.02(-0.30%)
Sep 24, 2007 5.695 5.701 5.641 5.658 175,791 -0.02(-0.30%)
Sep 21, 2007 5.695 5.695 5.641 5.674 150,254 +0.04(+0.66%)
Sep 20, 2007 5.668 5.705 5.637 5.637 173,118 -0.05(-0.83%)
Sep 19, 2007 5.681 5.712 5.658 5.685 168,961 -0.03(-0.59%)
Sep 18, 2007 5.668 5.718 5.668 5.718 125,310 +0.06(+1.13%)
Sep 17, 2007 5.648 5.668 5.641 5.654 147,581 -0.01(-0.18%)
Sep 14, 2007 5.715 5.715 5.658 5.664 111,651 -0.02(-0.36%)
Sep 13, 2007 5.695 5.716 5.658 5.685 128,577 +0.01(+0.24%)
Sep 12, 2007 5.718 5.720 5.668 5.671 158,271 -0.03(-0.53%)
Sep 11, 2007 5.749 5.755 5.685 5.701 132,734 -0.02(-0.35%)
Sep 10, 2007 5.762 5.762 5.681 5.722 137,188 +0.01(+0.12%)
Sep 07, 2007 5.725 5.752 5.705 5.715 104,524 -0.02(-0.35%)
Sep 06, 2007 5.749 5.769 5.705 5.735 100,367 +0.02(+0.35%)
Sep 05, 2007 5.712 5.745 5.688 5.715 82,253 -0.01(-0.24%)
Sep 04, 2007 5.712 5.775 5.685 5.728 184,105 +0.00(+0.06%)
Aug 31, 2007 5.725 5.742 5.668 5.725 117,887 +0.08(+1.49%)
Aug 30, 2007 5.745 5.745 5.641 5.641 156,193 -0.13(-2.22%)
Aug 29, 2007 5.799 5.799 5.738 5.769 159,162 +0.07(+1.18%)
Aug 28, 2007 5.708 5.708 5.661 5.701 130,061 +0.03(+0.53%)
Aug 27, 2007 5.688 5.732 5.610 5.671 139,861 -0.03(-0.59%)
Aug 24, 2007 5.715 5.772 5.674 5.705 113,729 -0.01(-0.18%)
Aug 23, 2007 5.799 5.839 5.698 5.715 96,210 -0.02(-0.29%)
Aug 22, 2007 5.728 5.796 5.695 5.732 191,826 -0.01(-0.12%)
Aug 21, 2007 5.658 5.738 5.604 5.738 223,302 +0.08(+1.43%)
Aug 20, 2007 5.540 5.712 5.466 5.658 231,023 +0.17(+3.07%)
Aug 17, 2007 5.402 5.489 5.176 5.489 464,124 +0.19(+3.56%)
Aug 16, 2007 5.280 5.301 4.917 5.301 744,143 -0.07(-1.32%)
Aug 15, 2007 5.621 5.631 5.338 5.371 452,544 -0.24(-4.20%)
Aug 14, 2007 5.658 5.688 5.597 5.607 274,377 -0.06(-1.13%)
Aug 13, 2007 5.688 5.705 5.648 5.671 81,362 -0.00(-0.06%)
Aug 10, 2007 5.681 5.681 5.614 5.674 224,193 -0.01(-0.18%)
Aug 09, 2007 5.658 5.725 5.631 5.685 164,210 -0.03(-0.47%)
Aug 08, 2007 5.671 5.725 5.664 5.712 168,070 +0.06(+1.01%)
Aug 07, 2007 5.661 5.668 5.567 5.654 177,573 -0.02(-0.39%)
Aug 06, 2007 5.772 5.772 5.641 5.676 254,481 -0.03(-0.55%)
Aug 03, 2007 5.722 5.745 5.707 5.708 106,306 -0.02(-0.41%)
Aug 02, 2007 5.775 5.779 5.701 5.732 113,432 -0.01(-0.18%)
Aug 01, 2007 5.759 5.762 5.698 5.742 146,096 -0.03(-0.47%)
Jul 31, 2007 5.782 5.790 5.732 5.769 242,010 +0.02(+0.35%)
Jul 30, 2007 5.722 5.749 5.671 5.749 199,546 +0.04(+0.71%)
Jul 27, 2007 5.742 5.789 5.708 5.708 204,891 -0.04(-0.64%)
Jul 26, 2007 5.809 5.809 5.658 5.745 403,548 -0.07(-1.27%)
Jul 25, 2007 5.843 5.860 5.792 5.819 171,040 -0.01(-0.23%)
Jul 24, 2007 5.833 5.833 5.772 5.833 264,577 +0.03(+0.46%)
Jul 23, 2007 5.789 5.806 5.786 5.806 168,961 -0.02(-0.29%)
Jul 20, 2007 5.829 5.829 5.769 5.823 133,922 -0.01(-0.17%)
Jul 19, 2007 5.833 5.836 5.806 5.833 225,678 +0.03(+0.52%)
Jul 18, 2007 5.860 5.863 5.688 5.802 646,449 -0.06(-0.98%)
Jul 17, 2007 5.971 5.974 5.816 5.860 472,142 -0.11(-1.86%)
Jul 16, 2007 6.008 6.008 5.937 5.971 154,411 -0.00(-0.06%)
Jul 13, 2007 6.028 6.028 5.944 5.974 205,485 -0.03(-0.50%)
Jul 12, 2007 6.129 6.129 5.981 6.004 321,294 -0.02(-0.28%)
Jul 11, 2007 6.011 6.031 6.011 6.021 125,013 +0.01(+0.17%)
Jul 10, 2007 6.025 6.042 5.994 6.011 153,223 -0.03(-0.56%)
Jul 09, 2007 6.058 6.092 5.998 6.045 328,717 +0.02(+0.34%)
Jul 06, 2007 6.042 6.042 6.015 6.025 140,454 -0.01(-0.17%)
Jul 05, 2007 6.082 6.082 6.018 6.035 158,271 -0.01(-0.17%)
Jul 03, 2007 6.112 6.112 6.025 6.045 127,686 -0.02(-0.28%)
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.