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 )

10.96 -0.03 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 30, 2009 5.456 5.472 5.412 5.466 100,774 +0.04(+0.68%)
Sep 29, 2009 5.449 5.462 5.413 5.429 92,444 +0.01(+0.12%)
Sep 28, 2009 5.449 5.462 5.398 5.422 124,485 +0.02(+0.31%)
Sep 25, 2009 5.328 5.414 5.328 5.405 158,515 +0.03(+0.50%)
Sep 24, 2009 5.456 5.456 5.373 5.378 122,329 -0.04(-0.81%)
Sep 23, 2009 5.388 5.429 5.388 5.422 219,970 +0.03(+0.63%)
Sep 22, 2009 5.385 5.412 5.371 5.388 266,986 +0.01(+0.25%)
Sep 21, 2009 5.358 5.414 5.358 5.375 200,535 -0.03(-0.62%)
Sep 18, 2009 5.419 5.422 5.375 5.408 129,669 +0.01(+0.25%)
Sep 17, 2009 5.402 5.422 5.368 5.395 198,353 +0.01(+0.24%)
Sep 16, 2009 5.355 5.412 5.355 5.382 221,443 +0.03(+0.48%)
Sep 15, 2009 5.294 5.368 5.294 5.357 158,087 +0.05(+0.99%)
Sep 14, 2009 5.294 5.317 5.272 5.304 94,455 +0.00(+0.06%)
Sep 11, 2009 5.304 5.348 5.291 5.301 134,599 -0.00(-0.06%)
Sep 10, 2009 5.257 5.306 5.237 5.304 138,162 +0.07(+1.29%)
Sep 09, 2009 5.196 5.267 5.173 5.237 203,237 +0.01(+0.19%)
Sep 08, 2009 5.220 5.251 5.193 5.227 118,914 -0.01(-0.13%)
Sep 04, 2009 5.223 5.247 5.213 5.233 263,235 -0.00(-0.06%)
Sep 03, 2009 5.183 5.237 5.183 5.237 146,153 +0.05(+1.04%)
Sep 02, 2009 5.142 5.183 5.119 5.183 134,955 +0.03(+0.52%)
Sep 01, 2009 5.163 5.204 5.152 5.156 282,002 -0.01(-0.13%)
Aug 31, 2009 5.105 5.163 5.105 5.163 220,618 +0.06(+1.12%)
Aug 28, 2009 5.102 5.119 5.099 5.105 116,446 -0.01(-0.13%)
Aug 27, 2009 5.062 5.129 5.062 5.112 188,150 +0.02(+0.33%)
Aug 26, 2009 5.152 5.186 5.095 5.095 177,267 -0.08(-1.56%)
Aug 25, 2009 5.109 5.193 5.109 5.176 219,388 +0.05(+1.05%)
Aug 24, 2009 5.136 5.162 5.119 5.122 206,121 +0.01(+0.20%)
Aug 21, 2009 5.085 5.126 5.085 5.112 178,428 +0.03(+0.60%)
Aug 20, 2009 5.085 5.088 5.051 5.082 215,807 +0.01(+0.20%)
Aug 19, 2009 5.035 5.082 5.035 5.072 144,597 +0.01(+0.13%)
Aug 18, 2009 4.994 5.065 4.994 5.065 115,520 +0.14(+2.94%)
Aug 17, 2009 4.977 5.001 4.920 4.920 234,978 -0.12(-2.40%)
Aug 14, 2009 5.058 5.068 5.035 5.041 181,255 -0.02(-0.33%)
Aug 13, 2009 5.193 5.193 5.014 5.058 167,387 +0.03(+0.68%)
Aug 12, 2009 5.001 5.051 5.001 5.024 190,555 +0.01(+0.12%)
Aug 11, 2009 5.001 5.036 4.994 5.018 114,311 -0.00(-0.09%)
Aug 10, 2009 5.028 5.045 5.021 5.022 70,735 -0.03(-0.64%)
Aug 07, 2009 5.024 5.078 5.018 5.055 167,479 +0.05(+0.94%)
Aug 06, 2009 5.004 5.041 5.004 5.008 158,390 +0.00(+0.05%)
Aug 05, 2009 4.987 5.051 4.974 5.005 118,184 -0.02(-0.39%)
Aug 04, 2009 5.031 5.062 5.024 5.024 119,514 -0.04(-0.80%)
Aug 03, 2009 5.038 5.095 5.031 5.065 139,062 +0.04(+0.74%)
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%)
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.