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 )

10.69 -0.05 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 29, 2005 5.843 5.860 5.816 5.846 150,848 -0.01(-0.23%)
Jul 28, 2005 5.873 5.897 5.843 5.860 59,388 +0.00(+0.00%)
Jul 27, 2005 5.826 5.873 5.823 5.860 144,018 +0.02(+0.40%)
Jul 26, 2005 5.816 5.893 5.816 5.836 220,333 -0.03(-0.57%)
Jul 25, 2005 5.863 5.890 5.836 5.870 148,769 +0.02(+0.35%)
Jul 22, 2005 5.877 5.890 5.833 5.850 108,681 -0.00(-0.06%)
Jul 21, 2005 5.843 5.890 5.833 5.853 227,756 -0.06(-0.97%)
Jul 20, 2005 6.001 6.001 5.877 5.910 231,320 -0.08(-1.40%)
Jul 19, 2005 5.941 6.028 5.941 5.994 141,048 +0.07(+1.14%)
Jul 18, 2005 5.967 5.967 5.897 5.927 134,516 -0.02(-0.40%)
Jul 15, 2005 5.924 5.984 5.903 5.951 81,065 +0.01(+0.17%)
Jul 14, 2005 5.927 5.964 5.893 5.941 152,332 +0.03(+0.51%)
Jul 13, 2005 5.920 5.961 5.893 5.910 184,699 -0.02(-0.34%)
Jul 12, 2005 5.907 5.954 5.907 5.930 94,725 +0.02(+0.34%)
Jul 11, 2005 5.937 5.941 5.900 5.910 45,135 -0.01(-0.11%)
Jul 08, 2005 5.927 5.941 5.893 5.917 118,184 +0.01(+0.11%)
Jul 07, 2005 5.900 5.961 5.897 5.910 140,454 -0.02(-0.28%)
Jul 06, 2005 5.927 5.957 5.870 5.927 113,432 +0.02(+0.28%)
Jul 05, 2005 5.910 5.941 5.893 5.910 132,734 +0.01(+0.23%)
Jul 01, 2005 5.856 5.927 5.856 5.897 129,467 +0.04(+0.69%)
Jun 30, 2005 5.792 5.856 5.742 5.856 117,293 +0.03(+0.58%)
Jun 29, 2005 5.742 5.823 5.742 5.823 136,000 +0.05(+0.88%)
Jun 28, 2005 5.755 5.772 5.728 5.772 140,157 +0.02(+0.29%)
Jun 27, 2005 5.786 5.809 5.752 5.755 283,879 -0.08(-1.38%)
Jun 24, 2005 5.796 5.839 5.796 5.836 77,502 +0.03(+0.52%)
Jun 23, 2005 5.816 5.843 5.782 5.806 134,219 -0.04(-0.63%)
Jun 22, 2005 5.833 5.863 5.775 5.843 144,612 +0.01(+0.17%)
Jun 21, 2005 5.873 5.900 5.816 5.833 157,083 -0.04(-0.63%)
Jun 20, 2005 5.910 5.927 5.870 5.870 68,297 -0.03(-0.51%)
Jun 17, 2005 5.910 5.961 5.890 5.900 126,201 -0.03(-0.45%)
Jun 16, 2005 5.900 5.978 5.897 5.927 81,659 -0.01(-0.11%)
Jun 15, 2005 5.961 5.988 5.910 5.934 140,157 -0.05(-0.84%)
Jun 14, 2005 5.978 5.994 5.964 5.984 68,891 -0.02(-0.28%)
Jun 13, 2005 5.978 6.011 5.941 6.001 101,258 +0.01(+0.11%)
Jun 10, 2005 5.944 5.994 5.930 5.994 59,685 +0.04(+0.74%)
Jun 09, 2005 6.008 6.008 5.951 5.951 128,280 -0.05(-0.90%)
Jun 08, 2005 5.978 6.008 5.961 6.004 97,991 +0.04(+0.68%)
Jun 07, 2005 5.967 5.994 5.951 5.964 96,804 -0.01(-0.23%)
Jun 06, 2005 5.961 5.988 5.934 5.978 88,192 +0.00(+0.00%)
Jun 03, 2005 5.978 6.004 5.954 5.978 118,481 +0.00(+0.00%)
Jun 02, 2005 5.927 5.988 5.910 5.978 149,660 +0.08(+1.43%)
Jun 01, 2005 5.877 5.941 5.856 5.893 133,625 +0.03(+0.52%)
May 31, 2005 5.927 5.927 5.856 5.863 131,546 -0.05(-0.80%)
May 27, 2005 5.937 5.941 5.870 5.910 91,755 +0.00(+0.00%)
May 26, 2005 5.914 5.934 5.887 5.910 104,524 -0.02(-0.28%)
May 25, 2005 5.967 5.991 5.900 5.927 357,521 -0.03(-0.56%)
May 24, 2005 5.991 5.998 5.951 5.961 198,359 -0.04(-0.62%)
May 23, 2005 5.994 6.011 5.961 5.998 135,703 -0.02(-0.39%)
May 20, 2005 5.961 6.021 5.961 6.021 113,432 +0.03(+0.45%)
May 19, 2005 6.028 6.062 5.988 5.994 81,659 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.038 6.062 98,585 +0.02(+0.39%)
May 17, 2005 6.028 6.089 6.021 6.038 108,384 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.021 6.058 70,078 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.028 6.055 65,921 -0.02(-0.33%)
May 12, 2005 6.035 6.075 6.028 6.075 95,022 +0.02(+0.39%)
May 11, 2005 6.052 6.072 6.028 6.052 85,520 +0.02(+0.39%)
May 10, 2005 6.055 6.065 6.028 6.028 125,310 -0.04(-0.72%)
May 09, 2005 6.112 6.112 6.072 6.072 75,127 -0.05(-0.83%)
May 06, 2005 6.163 6.183 6.122 6.122 66,812 -0.04(-0.66%)
May 05, 2005 6.170 6.196 6.136 6.163 74,236 -0.02(-0.33%)
May 04, 2005 6.163 6.183 6.106 6.183 95,022 +0.01(+0.22%)
May 03, 2005 6.139 6.213 6.139 6.170 82,847 +0.01(+0.16%)
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.