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 (%)
Oct 31, 2006 6.035 6.035 5.964 5.978 184,105 +0.01(+0.11%)
Oct 30, 2006 5.994 6.031 5.961 5.971 148,472 -0.02(-0.39%)
Oct 27, 2006 6.028 6.028 5.961 5.994 127,092 +0.02(+0.28%)
Oct 26, 2006 5.988 6.025 5.927 5.978 181,730 +0.02(+0.40%)
Oct 25, 2006 5.978 5.991 5.911 5.954 177,869 +0.02(+0.40%)
Oct 24, 2006 5.920 5.961 5.893 5.930 326,045 +0.03(+0.57%)
Oct 23, 2006 5.883 5.941 5.880 5.897 132,437 -0.02(-0.28%)
Oct 20, 2006 5.961 5.961 5.897 5.914 176,385 -0.05(-0.79%)
Oct 19, 2006 5.937 5.961 5.910 5.961 177,869 +0.02(+0.28%)
Oct 18, 2006 5.934 5.967 5.893 5.944 195,983 +0.03(+0.46%)
Oct 17, 2006 5.934 5.941 5.893 5.917 276,158 -0.00(-0.06%)
Oct 16, 2006 5.961 5.961 5.880 5.920 138,970 +0.01(+0.11%)
Oct 13, 2006 5.914 5.937 5.877 5.914 162,725 +0.00(+0.00%)
Oct 12, 2006 5.910 5.914 5.866 5.914 114,026 +0.03(+0.46%)
Oct 11, 2006 5.903 5.917 5.866 5.887 178,166 +0.02(+0.34%)
Oct 10, 2006 5.927 5.927 5.860 5.866 109,869 -0.05(-0.91%)
Oct 09, 2006 5.897 5.934 5.877 5.920 149,363 +0.05(+0.86%)
Oct 06, 2006 5.880 5.917 5.853 5.870 100,367 +0.01(+0.23%)
Oct 05, 2006 5.850 5.890 5.836 5.856 220,036 -0.02(-0.40%)
Oct 04, 2006 5.941 5.941 5.863 5.880 155,896 -0.05(-0.91%)
Oct 03, 2006 5.937 5.944 5.887 5.934 195,983 +0.00(+0.00%)
Oct 02, 2006 5.927 5.941 5.893 5.934 168,070 +0.05(+0.80%)
Sep 29, 2006 5.947 5.961 5.863 5.886 187,966 -0.06(-1.02%)
Sep 28, 2006 5.903 5.951 5.880 5.947 225,084 +0.04(+0.74%)
Sep 27, 2006 5.860 5.903 5.860 5.903 218,848 +0.04(+0.63%)
Sep 26, 2006 5.843 5.893 5.819 5.866 266,953 +0.04(+0.69%)
Sep 25, 2006 5.782 5.829 5.762 5.826 203,407 +0.04(+0.76%)
Sep 22, 2006 5.749 5.786 5.749 5.782 254,184 +0.00(+0.06%)
Sep 21, 2006 5.786 5.789 5.745 5.779 190,935 -0.01(-0.12%)
Sep 20, 2006 5.786 5.798 5.752 5.786 136,000 -0.04(-0.69%)
Sep 19, 2006 5.796 5.826 5.796 5.826 204,001 +0.01(+0.12%)
Sep 18, 2006 5.802 5.819 5.796 5.819 183,511 +0.03(+0.52%)
Sep 15, 2006 5.819 5.819 5.786 5.789 243,197 -0.03(-0.46%)
Sep 14, 2006 5.816 5.823 5.806 5.816 142,533 +0.00(+0.00%)
Sep 13, 2006 5.796 5.816 5.779 5.816 190,935 +0.02(+0.29%)
Sep 12, 2006 5.782 5.799 5.769 5.799 181,136 +0.01(+0.17%)
Sep 11, 2006 5.782 5.792 5.762 5.789 127,389 +0.01(+0.12%)
Sep 08, 2006 5.775 5.792 5.772 5.782 148,769 +0.00(+0.00%)
Sep 07, 2006 5.786 5.789 5.769 5.782 107,494 -0.01(-0.12%)
Sep 06, 2006 5.786 5.802 5.768 5.789 196,280 +0.00(+0.00%)
Sep 05, 2006 5.799 5.802 5.769 5.789 278,831 -0.01(-0.17%)
Sep 01, 2006 5.809 5.813 5.786 5.799 224,193 -0.01(-0.17%)
Aug 31, 2006 5.779 5.809 5.779 5.809 232,210 +0.01(+0.23%)
Aug 30, 2006 5.792 5.809 5.769 5.796 212,018 +0.00(+0.00%)
Aug 29, 2006 5.789 5.796 5.775 5.796 179,057 -0.00(-0.06%)
Aug 28, 2006 5.823 5.823 5.782 5.799 174,603 -0.03(-0.52%)
Aug 25, 2006 5.826 5.836 5.816 5.829 178,463 -0.01(-0.12%)
Aug 24, 2006 5.836 5.839 5.813 5.836 100,664 +0.02(+0.41%)
Aug 23, 2006 5.839 5.843 5.796 5.813 170,743 -0.02(-0.29%)
Aug 22, 2006 5.839 5.839 5.802 5.829 172,524 -0.05(-0.80%)
Aug 21, 2006 5.850 5.880 5.829 5.877 201,922 +0.04(+0.69%)
Aug 18, 2006 5.813 5.836 5.802 5.836 253,293 +0.03(+0.52%)
Aug 17, 2006 5.782 5.816 5.782 5.806 165,992 -0.01(-0.17%)
Aug 16, 2006 5.816 5.823 5.775 5.816 184,699 +0.04(+0.64%)
Aug 15, 2006 5.806 5.819 5.759 5.779 227,459 -0.02(-0.35%)
Aug 14, 2006 5.802 5.813 5.779 5.799 140,751 +0.00(+0.00%)
Aug 11, 2006 5.779 5.802 5.775 5.799 134,219 +0.02(+0.35%)
Aug 10, 2006 5.792 5.809 5.769 5.779 164,507 -0.01(-0.17%)
Aug 09, 2006 5.782 5.796 5.759 5.789 104,821 +0.01(+0.23%)
Aug 08, 2006 5.762 5.789 5.742 5.775 116,105 +0.00(+0.00%)
Aug 07, 2006 5.792 5.802 5.772 5.775 214,691 -0.02(-0.29%)
Aug 04, 2006 5.749 5.809 5.749 5.792 158,271 +0.03(+0.47%)
Aug 03, 2006 5.759 5.772 5.742 5.765 166,883 +0.02(+0.35%)
Aug 02, 2006 5.735 5.762 5.728 5.745 228,053 +0.02(+0.35%)
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.