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, 2007 6.423 6.430 6.389 6.420 133,905 +0.02(+0.36%)
May 30, 2007 6.433 6.467 6.393 6.396 165,674 -0.04(-0.57%)
May 29, 2007 6.332 6.433 6.332 6.433 204,569 +0.06(+0.95%)
May 25, 2007 6.339 6.372 6.315 6.372 171,612 +0.07(+1.12%)
May 24, 2007 6.318 6.386 6.285 6.302 242,276 -0.05(-0.85%)
May 23, 2007 6.329 6.356 6.315 6.356 160,923 +0.03(+0.43%)
May 22, 2007 6.335 6.376 6.275 6.329 385,979 -0.04(-0.58%)
May 21, 2007 6.386 6.399 6.342 6.366 211,991 -0.06(-1.00%)
May 18, 2007 6.399 6.433 6.396 6.430 142,812 +0.03(+0.42%)
May 17, 2007 6.420 6.433 6.389 6.403 150,828 -0.01(-0.21%)
May 16, 2007 6.389 6.430 6.389 6.416 153,204 +0.00(+0.05%)
May 15, 2007 6.386 6.420 6.386 6.413 174,878 +0.01(+0.11%)
May 14, 2007 6.386 6.420 6.379 6.406 127,373 +0.01(+0.11%)
May 11, 2007 6.372 6.399 6.366 6.399 120,841 +0.01(+0.21%)
May 10, 2007 6.379 6.386 6.349 6.386 131,233 +0.01(+0.21%)
May 09, 2007 6.376 6.379 6.349 6.372 140,437 +0.01(+0.11%)
May 08, 2007 6.359 6.369 6.349 6.366 104,808 +0.03(+0.43%)
May 07, 2007 6.315 6.372 6.315 6.339 149,344 +0.00(+0.05%)
May 04, 2007 6.332 6.369 6.318 6.335 130,639 -0.01(-0.16%)
May 03, 2007 6.285 6.356 6.285 6.345 152,313 +0.05(+0.75%)
May 02, 2007 6.329 6.335 6.298 6.298 166,861 -0.02(-0.32%)
May 01, 2007 6.332 6.366 6.275 6.318 201,896 -0.04(-0.58%)
Apr 30, 2007 6.349 6.366 6.333 6.356 118,970 +0.01(+0.16%)
Apr 27, 2007 6.349 6.366 6.329 6.345 149,641 +0.01(+0.16%)
Apr 26, 2007 6.332 6.356 6.318 6.335 126,779 +0.02(+0.37%)
Apr 25, 2007 6.339 6.369 6.285 6.312 204,272 +0.00(+0.00%)
Apr 24, 2007 6.366 6.372 6.295 6.312 201,896 -0.04(-0.69%)
Apr 23, 2007 6.285 6.366 6.285 6.356 146,078 +0.05(+0.86%)
Apr 20, 2007 6.254 6.308 6.254 6.302 133,608 +0.03(+0.54%)
Apr 19, 2007 6.325 6.329 6.265 6.268 235,744 -0.07(-1.12%)
Apr 18, 2007 6.403 6.403 6.332 6.339 250,292 -0.03(-0.42%)
Apr 17, 2007 6.379 6.433 6.352 6.366 230,400 -0.01(-0.21%)
Apr 16, 2007 6.440 6.460 6.342 6.379 179,628 -0.02(-0.37%)
Apr 13, 2007 6.359 6.403 6.329 6.403 230,103 +0.05(+0.85%)
Apr 12, 2007 6.308 6.376 6.308 6.349 187,051 +0.03(+0.43%)
Apr 11, 2007 6.349 6.372 6.308 6.322 160,329 -0.02(-0.32%)
Apr 10, 2007 6.285 6.342 6.268 6.342 194,474 +0.07(+1.07%)
Apr 09, 2007 6.339 6.349 6.254 6.275 222,086 -0.06(-1.01%)
Apr 05, 2007 6.281 6.339 6.251 6.339 159,142 +0.05(+0.86%)
Apr 04, 2007 6.268 6.312 6.265 6.285 142,812 +0.00(+0.05%)
Apr 03, 2007 6.248 6.281 6.231 6.281 196,255 +0.03(+0.54%)
Apr 02, 2007 6.231 6.288 6.224 6.248 199,521 +0.02(+0.32%)
Mar 30, 2007 6.231 6.238 6.197 6.228 199,818 -0.02(-0.32%)
Mar 29, 2007 6.308 6.312 6.217 6.248 333,426 -0.04(-0.70%)
Mar 28, 2007 6.275 6.292 6.241 6.292 191,802 +0.03(+0.54%)
Mar 27, 2007 6.231 6.288 6.228 6.258 282,952 +0.00(+0.05%)
Mar 26, 2007 6.244 6.295 6.224 6.254 225,946 +0.01(+0.16%)
Mar 23, 2007 6.305 6.322 6.197 6.244 369,055 -0.01(-0.22%)
Mar 22, 2007 6.187 6.298 6.187 6.258 276,123 +0.04(+0.65%)
Mar 21, 2007 6.197 6.234 6.174 6.217 265,138 +0.00(+0.00%)
Mar 20, 2007 6.261 6.298 6.214 6.217 244,354 -0.03(-0.54%)
Mar 19, 2007 6.248 6.298 6.221 6.251 246,136 +0.01(+0.11%)
Mar 16, 2007 6.278 6.281 6.224 6.244 171,315 -0.00(-0.05%)
Mar 15, 2007 6.248 6.281 6.214 6.248 242,870 +0.03(+0.54%)
Mar 14, 2007 6.241 6.241 6.130 6.214 207,241 +0.01(+0.11%)
Mar 13, 2007 6.228 6.261 6.164 6.207 302,251 -0.02(-0.32%)
Mar 12, 2007 6.258 6.261 6.180 6.228 206,053 +0.01(+0.22%)
Mar 09, 2007 6.184 6.231 6.184 6.214 156,470 +0.03(+0.54%)
Mar 08, 2007 6.116 6.197 6.113 6.180 339,365 +0.03(+0.55%)
Mar 07, 2007 6.130 6.194 6.110 6.147 319,769 +0.00(+0.00%)
Mar 06, 2007 6.187 6.211 6.140 6.147 195,365 -0.04(-0.65%)
Mar 05, 2007 6.221 6.228 6.147 6.187 178,738 -0.03(-0.43%)
Mar 02, 2007 6.281 6.298 6.164 6.214 206,647 +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.