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 )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2008 5.156 5.180 5.116 5.163 188,364 +0.01(+0.13%)
Mar 28, 2008 5.228 5.241 5.156 5.156 103,467 -0.05(-0.91%)
Mar 27, 2008 5.255 5.255 5.204 5.204 118,545 +0.00(+0.00%)
Mar 26, 2008 5.214 5.214 5.160 5.204 135,598 +0.03(+0.59%)
Mar 25, 2008 5.146 5.224 5.146 5.173 165,666 +0.01(+0.13%)
Mar 24, 2008 5.146 5.197 5.144 5.167 204,371 +0.03(+0.59%)
Mar 21, 2008 5.167 5.187 5.122 5.136 159,476 +0.00(+0.00%)
Mar 20, 2008 5.167 5.187 5.122 5.136 159,476 -0.00(-0.07%)
Mar 19, 2008 5.170 5.221 5.116 5.139 132,356 -0.07(-1.37%)
Mar 18, 2008 5.146 5.258 5.139 5.211 165,371 +0.11(+2.13%)
Mar 17, 2008 5.075 5.122 5.038 5.102 288,000 -0.06(-1.25%)
Mar 14, 2008 5.299 5.299 5.129 5.167 196,618 -0.10(-1.87%)
Mar 13, 2008 5.265 5.268 5.221 5.265 95,214 +0.01(+0.13%)
Mar 12, 2008 5.217 5.279 5.217 5.258 163,308 -0.01(-0.13%)
Mar 11, 2008 5.197 5.282 5.170 5.265 181,673 +0.07(+1.44%)
Mar 10, 2008 5.292 5.312 5.167 5.190 144,147 -0.13(-2.36%)
Mar 07, 2008 5.255 5.316 5.238 5.316 115,259 +0.03(+0.58%)
Mar 06, 2008 5.401 5.407 5.251 5.285 140,610 -0.08(-1.45%)
Mar 05, 2008 5.370 5.404 5.350 5.363 111,426 +0.01(+0.13%)
Mar 04, 2008 5.221 5.387 5.221 5.357 110,542 -0.01(-0.13%)
Mar 03, 2008 5.360 5.385 5.309 5.363 162,129 +0.01(+0.25%)
Feb 29, 2008 5.438 5.448 5.340 5.350 113,746 -0.08(-1.56%)
Feb 28, 2008 5.455 5.455 5.387 5.435 124,102 -0.02(-0.37%)
Feb 27, 2008 5.462 5.489 5.424 5.455 133,830 -0.02(-0.31%)
Feb 26, 2008 5.397 5.472 5.373 5.472 183,500 +0.08(+1.45%)
Feb 25, 2008 5.262 5.394 5.262 5.394 166,845 +0.15(+2.85%)
Feb 22, 2008 5.316 5.317 5.190 5.245 185,711 -0.05(-1.02%)
Feb 21, 2008 5.217 5.299 5.180 5.299 244,078 +0.03(+0.51%)
Feb 20, 2008 5.279 5.279 5.234 5.272 145,073 -0.01(-0.26%)
Feb 19, 2008 5.224 5.292 5.197 5.285 195,144 +0.09(+1.83%)
Feb 18, 2008 5.129 5.194 5.075 5.190 0 +0.00(+0.00%)
Feb 15, 2008 5.129 5.194 5.075 5.190 397,953 +0.04(+0.86%)
Feb 14, 2008 5.312 5.312 5.136 5.146 483,221 -0.20(-3.74%)
Feb 13, 2008 5.489 5.489 5.329 5.346 278,316 -0.12(-2.11%)
Feb 12, 2008 5.513 5.513 5.455 5.462 135,598 -0.03(-0.62%)
Feb 11, 2008 5.601 5.601 5.475 5.496 214,496 -0.08(-1.46%)
Feb 08, 2008 5.591 5.611 5.513 5.577 304,213 -0.02(-0.36%)
Feb 07, 2008 5.628 5.631 5.560 5.597 229,633 -0.04(-0.72%)
Feb 06, 2008 5.672 5.689 5.618 5.638 254,690 -0.05(-0.89%)
Feb 05, 2008 5.767 5.767 5.658 5.689 116,143 -0.03(-0.59%)
Feb 04, 2008 5.767 5.767 5.686 5.723 104,057 +0.00(+0.06%)
Feb 01, 2008 5.770 5.770 5.709 5.720 133,830 -0.02(-0.41%)
Jan 31, 2008 5.723 5.743 5.699 5.743 89,908 +0.01(+0.24%)
Jan 30, 2008 5.723 5.733 5.692 5.730 109,068 -0.01(-0.18%)
Jan 29, 2008 5.733 5.740 5.699 5.740 149,435 +0.07(+1.25%)
Jan 28, 2008 5.669 5.696 5.648 5.669 130,682 +0.03(+0.61%)
Jan 25, 2008 5.713 5.747 5.608 5.635 145,031 -0.04(-0.78%)
Jan 24, 2008 5.635 5.682 5.584 5.679 192,196 +0.07(+1.21%)
Jan 23, 2008 5.482 5.692 5.452 5.611 349,485 +0.06(+1.04%)
Jan 22, 2008 5.407 5.567 5.394 5.553 211,652 -0.06(-1.15%)
Jan 21, 2008 5.618 5.669 5.577 5.618 0 +0.00(+0.00%)
Jan 18, 2008 5.618 5.669 5.577 5.618 196,913 +0.01(+0.18%)
Jan 17, 2008 5.784 5.784 5.591 5.608 206,641 -0.12(-2.07%)
Jan 16, 2008 5.730 5.750 5.703 5.726 92,561 -0.01(-0.12%)
Jan 15, 2008 5.730 5.760 5.648 5.733 228,749 +0.00(+0.06%)
Jan 14, 2008 5.713 5.740 5.669 5.730 104,033 +0.03(+0.54%)
Jan 11, 2008 5.747 5.747 5.671 5.699 123,359 +0.02(+0.36%)
Jan 10, 2008 5.736 5.736 5.621 5.679 176,868 -0.01(-0.24%)
Jan 09, 2008 5.574 5.713 5.540 5.692 274,145 +0.09(+1.64%)
Jan 08, 2008 5.523 5.601 5.520 5.601 132,456 +0.08(+1.41%)
Jan 07, 2008 5.604 5.625 5.502 5.523 160,059 -0.08(-1.45%)
Jan 04, 2008 5.597 5.618 5.580 5.604 175,983 -0.03(-0.48%)
Jan 03, 2008 5.543 5.662 5.543 5.631 172,741 +0.09(+1.72%)
Jan 02, 2008 5.465 5.553 5.373 5.536 293,306 +0.10(+1.81%)
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.