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 )

10.79 -0.06 (-0.60%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 23, 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 (%)
May 31, 2005 5.928 5.928 5.857 5.864 131,529 -0.05(-0.80%)
May 27, 2005 5.938 5.941 5.871 5.911 91,744 +0.00(+0.00%)
May 26, 2005 5.914 5.935 5.887 5.911 104,511 -0.02(-0.28%)
May 25, 2005 5.968 5.992 5.901 5.928 357,476 -0.03(-0.56%)
May 24, 2005 5.992 5.999 5.951 5.961 198,334 -0.04(-0.62%)
May 23, 2005 5.995 6.012 5.961 5.999 135,686 -0.02(-0.39%)
May 20, 2005 5.961 6.022 5.961 6.022 113,418 +0.03(+0.45%)
May 19, 2005 6.029 6.062 5.988 5.995 81,649 -0.07(-1.11%)
May 18, 2005 6.062 6.089 6.039 6.062 98,573 +0.02(+0.39%)
May 17, 2005 6.029 6.089 6.022 6.039 108,371 -0.02(-0.33%)
May 16, 2005 6.062 6.089 6.022 6.059 70,070 +0.00(+0.06%)
May 13, 2005 6.062 6.079 6.029 6.056 65,913 -0.02(-0.33%)
May 12, 2005 6.036 6.076 6.029 6.076 95,010 +0.02(+0.39%)
May 11, 2005 6.052 6.073 6.029 6.052 85,509 +0.02(+0.39%)
May 10, 2005 6.056 6.066 6.029 6.029 125,294 -0.04(-0.72%)
May 09, 2005 6.113 6.113 6.073 6.073 75,117 -0.05(-0.83%)
May 06, 2005 6.164 6.184 6.123 6.123 66,804 -0.04(-0.66%)
May 05, 2005 6.170 6.197 6.137 6.164 74,226 -0.02(-0.33%)
May 04, 2005 6.164 6.184 6.106 6.184 95,010 +0.01(+0.22%)
May 03, 2005 6.140 6.214 6.140 6.170 82,837 +0.01(+0.16%)
May 02, 2005 6.046 6.187 6.029 6.160 221,789 +0.09(+1.55%)
Apr 29, 2005 6.174 6.174 6.046 6.066 232,181 -0.13(-2.12%)
Apr 28, 2005 6.180 6.201 6.086 6.197 95,901 +0.00(+0.00%)
Apr 27, 2005 6.133 6.197 6.089 6.197 92,931 +0.03(+0.49%)
Apr 26, 2005 6.096 6.231 6.096 6.167 126,185 +0.07(+1.22%)
Apr 25, 2005 6.062 6.100 6.012 6.093 128,263 +0.01(+0.22%)
Apr 22, 2005 6.079 6.147 6.079 6.079 37,113 +0.01(+0.17%)
Apr 21, 2005 6.029 6.096 6.012 6.069 115,793 +0.03(+0.45%)
Apr 20, 2005 6.049 6.093 6.032 6.042 71,554 -0.06(-1.05%)
Apr 19, 2005 6.096 6.130 6.032 6.106 115,793 +0.03(+0.44%)
Apr 18, 2005 6.062 6.100 6.012 6.079 276,420 -0.06(-1.04%)
Apr 15, 2005 6.298 6.308 6.130 6.143 157,360 -0.17(-2.62%)
Apr 14, 2005 6.339 6.349 6.298 6.308 185,567 -0.04(-0.64%)
Apr 13, 2005 6.349 6.382 6.349 6.349 234,259 -0.03(-0.53%)
Apr 12, 2005 6.423 6.423 6.362 6.382 418,342 -0.06(-0.89%)
Apr 11, 2005 6.423 6.443 6.416 6.440 14,548 +0.01(+0.16%)
Apr 08, 2005 6.420 6.440 6.399 6.430 65,022 +0.03(+0.42%)
Apr 07, 2005 6.450 6.450 6.403 6.403 76,898 -0.05(-0.78%)
Apr 06, 2005 6.484 6.490 6.433 6.453 178,738 +0.00(+0.05%)
Apr 05, 2005 6.534 6.534 6.450 6.450 209,022 -0.07(-1.03%)
Apr 04, 2005 6.541 6.541 6.457 6.517 140,734 -0.03(-0.41%)
Apr 01, 2005 6.568 6.585 6.544 6.544 146,969 -0.04(-0.56%)
Mar 31, 2005 6.581 6.601 6.568 6.581 361,336 +0.00(+0.00%)
Mar 30, 2005 6.534 6.601 6.504 6.581 166,861 +0.05(+0.72%)
Mar 29, 2005 6.719 6.736 6.399 6.534 1,986,012 -0.20(-3.00%)
Mar 28, 2005 6.736 6.739 6.736 6.736 493,756 +0.00(+0.00%)
Mar 24, 2005 6.736 6.739 6.736 6.736 382,119 +0.00(+0.00%)
Mar 23, 2005 6.736 6.739 6.736 6.736 315,612 +0.00(+0.00%)
Mar 22, 2005 6.736 6.739 6.736 6.736 342,334 +0.00(+0.00%)
Mar 21, 2005 6.739 6.743 6.736 6.736 220,602 -0.00(-0.05%)
Mar 18, 2005 6.739 6.739 6.736 6.739 43,942 +0.00(+0.05%)
Mar 17, 2005 6.736 6.739 6.736 6.736 144,296 -0.00(-0.05%)
Mar 16, 2005 6.736 6.739 6.736 6.739 35,628 +0.00(+0.00%)
Mar 15, 2005 6.750 6.750 6.736 6.739 66,804 -0.00(-0.05%)
Mar 14, 2005 6.770 6.770 6.736 6.743 84,321 +0.01(+0.10%)
Mar 11, 2005 6.736 6.739 6.736 6.736 42,160 -0.01(-0.10%)
Mar 10, 2005 6.736 6.743 6.736 6.743 22,861 +0.00(+0.05%)
Mar 09, 2005 6.736 6.739 6.736 6.739 92,931 +0.00(+0.05%)
Mar 08, 2005 6.739 6.743 6.736 6.736 90,259 -0.01(-0.10%)
Mar 07, 2005 6.736 6.750 6.736 6.743 83,430 +0.00(+0.05%)
Mar 04, 2005 6.763 6.787 6.736 6.739 73,929 +0.00(+0.00%)
Mar 03, 2005 6.739 6.766 6.739 6.739 112,230 +0.00(+0.00%)
Mar 02, 2005 6.746 6.753 6.736 6.739 192,395 +0.00(+0.00%)
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.