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 30, 2008 5.365 5.382 5.355 5.362 150,178 +0.02(+0.38%)
May 29, 2008 5.406 5.406 5.338 5.342 213,280 -0.05(-0.88%)
May 28, 2008 5.359 5.399 5.352 5.389 200,721 +0.03(+0.63%)
May 27, 2008 5.322 5.355 5.301 5.355 270,289 +0.06(+1.08%)
May 26, 2008 5.335 5.335 5.298 5.298 0 +0.00(+0.00%)
May 23, 2008 5.335 5.335 5.298 5.298 130,235 -0.01(-0.13%)
May 22, 2008 5.322 5.322 5.298 5.305 164,329 +0.01(+0.13%)
May 21, 2008 5.345 5.345 5.288 5.298 248,478 -0.03(-0.51%)
May 20, 2008 5.315 5.338 5.305 5.325 231,650 +0.01(+0.13%)
May 19, 2008 5.348 5.362 5.311 5.318 153,272 -0.03(-0.57%)
May 16, 2008 5.352 5.352 5.328 5.348 68,451 +0.01(+0.19%)
May 15, 2008 5.355 5.355 5.322 5.338 77,368 +0.00(+0.00%)
May 14, 2008 5.355 5.355 5.335 5.338 60,961 -0.02(-0.31%)
May 13, 2008 5.382 5.389 5.315 5.355 150,701 -0.03(-0.56%)
May 12, 2008 5.369 5.389 5.359 5.386 111,562 +0.03(+0.50%)
May 09, 2008 5.348 5.362 5.338 5.359 55,934 -0.01(-0.25%)
May 08, 2008 5.352 5.372 5.338 5.372 116,150 +0.02(+0.31%)
May 07, 2008 5.348 5.355 5.325 5.355 104,612 +0.01(+0.19%)
May 06, 2008 5.332 5.355 5.311 5.345 153,165 +0.01(+0.25%)
May 05, 2008 5.365 5.365 5.308 5.332 115,372 -0.02(-0.31%)
May 02, 2008 5.379 5.379 5.328 5.348 188,251 +0.02(+0.32%)
May 01, 2008 5.328 5.359 5.327 5.332 114,609 -0.01(-0.13%)
Apr 30, 2008 5.372 5.372 5.328 5.338 92,676 -0.02(-0.31%)
Apr 29, 2008 5.365 5.365 5.332 5.355 165,980 +0.01(+0.13%)
Apr 28, 2008 5.335 5.348 5.328 5.348 112,836 +0.02(+0.44%)
Apr 25, 2008 5.298 5.325 5.288 5.325 122,177 +0.04(+0.70%)
Apr 24, 2008 5.284 5.291 5.241 5.288 132,420 -0.00(-0.02%)
Apr 23, 2008 5.247 5.301 5.234 5.289 143,127 +0.01(+0.27%)
Apr 22, 2008 5.214 5.274 5.204 5.274 155,579 +0.03(+0.58%)
Apr 21, 2008 5.241 5.258 5.227 5.244 96,720 -0.03(-0.51%)
Apr 18, 2008 5.244 5.271 5.227 5.271 142,218 +0.02(+0.32%)
Apr 17, 2008 5.234 5.254 5.217 5.254 184,676 +0.02(+0.39%)
Apr 16, 2008 5.220 5.241 5.217 5.234 105,995 -0.00(-0.06%)
Apr 15, 2008 5.274 5.291 5.204 5.237 128,848 -0.07(-1.27%)
Apr 14, 2008 5.254 5.305 5.220 5.305 230,239 +0.03(+0.51%)
Apr 11, 2008 5.254 5.278 5.224 5.278 94,698 +0.01(+0.19%)
Apr 10, 2008 5.315 5.318 5.264 5.268 110,568 -0.02(-0.38%)
Apr 09, 2008 5.298 5.315 5.268 5.288 127,076 -0.03(-0.57%)
Apr 08, 2008 5.278 5.322 5.254 5.318 169,534 +0.04(+0.83%)
Apr 07, 2008 5.237 5.318 5.234 5.274 162,111 +0.04(+0.71%)
Apr 04, 2008 5.183 5.241 5.183 5.237 139,249 +0.04(+0.71%)
Apr 03, 2008 5.194 5.214 5.173 5.200 92,041 -0.02(-0.32%)
Apr 02, 2008 5.194 5.217 5.173 5.217 112,230 +0.00(+0.06%)
Apr 01, 2008 5.177 5.214 5.163 5.214 111,637 +0.09(+1.71%)
Mar 31, 2008 5.119 5.143 5.079 5.126 189,723 +0.01(+0.13%)
Mar 28, 2008 5.190 5.204 5.119 5.119 104,214 -0.05(-0.91%)
Mar 27, 2008 5.217 5.217 5.167 5.167 119,401 +0.00(+0.00%)
Mar 26, 2008 5.177 5.177 5.123 5.167 136,577 +0.03(+0.59%)
Mar 25, 2008 5.109 5.187 5.109 5.136 166,861 +0.01(+0.13%)
Mar 24, 2008 5.109 5.160 5.107 5.130 205,845 +0.03(+0.59%)
Mar 21, 2008 5.130 5.150 5.086 5.099 160,626 +0.00(+0.00%)
Mar 20, 2008 5.130 5.150 5.086 5.099 160,626 -0.00(-0.07%)
Mar 19, 2008 5.133 5.183 5.079 5.103 133,311 -0.07(-1.37%)
Mar 18, 2008 5.109 5.220 5.103 5.173 166,565 +0.11(+2.13%)
Mar 17, 2008 5.039 5.086 5.002 5.066 290,078 -0.06(-1.25%)
Mar 14, 2008 5.261 5.261 5.093 5.130 198,037 -0.10(-1.87%)
Mar 13, 2008 5.227 5.231 5.183 5.227 95,901 +0.01(+0.13%)
Mar 12, 2008 5.180 5.241 5.180 5.220 164,486 -0.01(-0.13%)
Mar 11, 2008 5.160 5.244 5.133 5.227 182,983 +0.07(+1.44%)
Mar 10, 2008 5.254 5.274 5.130 5.153 145,187 -0.12(-2.36%)
Mar 07, 2008 5.217 5.278 5.200 5.278 116,090 +0.03(+0.58%)
Mar 06, 2008 5.362 5.369 5.214 5.247 141,624 -0.08(-1.45%)
Mar 05, 2008 5.332 5.365 5.311 5.325 112,230 +0.01(+0.13%)
Mar 04, 2008 5.183 5.348 5.183 5.318 111,340 -0.01(-0.13%)
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.