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 )

10.81 -0.04 (-0.37%)
Streaming Delayed Price Updated: 12:22 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 28, 2010 5.814 5.966 5.814 5.814 113,179 -0.10(-1.70%)
May 27, 2010 5.897 5.922 5.880 5.915 135,748 +0.03(+0.47%)
May 26, 2010 5.897 5.915 5.845 5.887 155,419 +0.03(+0.53%)
May 25, 2010 5.852 5.877 5.735 5.856 228,635 -0.05(-0.82%)
May 24, 2010 5.901 5.911 5.849 5.904 211,028 -0.01(-0.18%)
May 21, 2010 5.794 5.915 5.787 5.915 238,467 +0.06(+1.00%)
May 20, 2010 5.807 5.863 5.707 5.856 237,560 -0.08(-1.28%)
May 19, 2010 5.977 5.977 5.887 5.932 266,208 -0.03(-0.52%)
May 18, 2010 5.987 5.987 5.963 5.963 391,979 -0.02(-0.29%)
May 17, 2010 5.997 6.001 5.925 5.980 294,245 -0.02(-0.34%)
May 14, 2010 6.001 6.004 5.925 6.001 474,987 +0.01(+0.23%)
May 13, 2010 5.987 6.004 5.960 5.987 399,736 +0.01(+0.17%)
May 12, 2010 5.918 6.004 5.880 5.977 294,658 +0.04(+0.70%)
May 11, 2010 5.832 5.946 5.832 5.936 454,763 +0.03(+0.52%)
May 10, 2010 5.814 5.942 5.814 5.905 388,771 +0.27(+4.76%)
May 07, 2010 5.664 5.684 5.495 5.636 264,395 +0.01(+0.12%)
May 06, 2010 5.846 5.846 5.347 5.629 573,709 -0.23(-3.93%)
May 05, 2010 5.977 6.022 5.853 5.860 372,952 -0.16(-2.69%)
May 04, 2010 6.004 6.042 5.984 6.022 268,237 -0.03(-0.57%)
May 03, 2010 6.008 6.056 5.997 6.056 154,452 +0.03(+0.46%)
Apr 30, 2010 6.018 6.028 5.984 6.028 293,626 +0.03(+0.46%)
Apr 29, 2010 6.018 6.025 5.984 6.001 264,776 -0.02(-0.26%)
Apr 28, 2010 5.973 6.032 5.973 6.016 254,363 +0.03(+0.55%)
Apr 27, 2010 5.987 6.025 5.980 5.984 381,618 -0.03(-0.51%)
Apr 26, 2010 5.997 6.018 5.994 6.015 237,283 +0.01(+0.23%)
Apr 23, 2010 5.997 6.001 5.980 6.001 241,369 +0.01(+0.23%)
Apr 22, 2010 5.973 5.997 5.966 5.987 163,031 +0.01(+0.12%)
Apr 21, 2010 5.970 5.997 5.925 5.980 391,116 +0.01(+0.23%)
Apr 20, 2010 5.953 5.969 5.946 5.966 238,012 +0.01(+0.17%)
Apr 19, 2010 5.939 5.956 5.905 5.956 396,695 +0.00(+0.06%)
Apr 16, 2010 5.922 5.956 5.901 5.953 266,541 -0.00(-0.06%)
Apr 15, 2010 5.905 5.956 5.901 5.956 258,040 +0.01(+0.12%)
Apr 14, 2010 5.881 5.956 5.881 5.949 299,926 +0.05(+0.93%)
Apr 13, 2010 5.823 5.895 5.823 5.895 356,466 +0.06(+1.06%)
Apr 12, 2010 5.857 5.881 5.833 5.833 438,234 -0.04(-0.74%)
Apr 09, 2010 5.867 5.898 5.857 5.876 406,032 +0.02(+0.33%)
Apr 08, 2010 5.847 5.867 5.840 5.857 309,561 +0.01(+0.12%)
Apr 07, 2010 5.809 5.874 5.809 5.850 472,250 +0.02(+0.41%)
Apr 06, 2010 5.836 5.836 5.819 5.826 174,371 -0.02(-0.29%)
Apr 05, 2010 5.802 5.874 5.802 5.843 265,773 +0.02(+0.29%)
Apr 01, 2010 5.830 5.826 5.826 5.826 274,896 +0.02(+0.41%)
Mar 31, 2010 5.830 5.830 5.788 5.802 156,153 -0.01(-0.24%)
Mar 30, 2010 5.836 5.847 5.806 5.816 288,121 -0.00(-0.00%)
Mar 29, 2010 5.819 5.826 5.802 5.816 262,469 +0.01(+0.24%)
Mar 26, 2010 5.782 5.802 5.782 5.802 317,130 +0.00(+0.06%)
Mar 25, 2010 5.802 5.806 5.775 5.799 366,708 +0.02(+0.28%)
Mar 24, 2010 5.816 5.823 5.782 5.782 342,712 -0.02(-0.34%)
Mar 23, 2010 5.782 5.806 5.778 5.802 279,229 +0.01(+0.24%)
Mar 22, 2010 5.785 5.788 5.764 5.788 206,496 +0.01(+0.12%)
Mar 19, 2010 5.788 5.788 5.775 5.782 234,208 -0.01(-0.12%)
Mar 18, 2010 5.785 5.788 5.771 5.788 268,687 +0.02(+0.30%)
Mar 17, 2010 5.771 5.771 5.764 5.771 336,033 +0.01(+0.19%)
Mar 16, 2010 5.731 5.765 5.731 5.760 378,462 +0.02(+0.40%)
Mar 15, 2010 5.744 5.744 5.734 5.737 149,329 +0.02(+0.42%)
Mar 12, 2010 5.724 5.731 5.714 5.714 229,347 +0.00(+0.00%)
Mar 11, 2010 5.693 5.720 5.690 5.714 221,485 +0.04(+0.78%)
Mar 10, 2010 5.686 5.707 5.666 5.669 425,194 -0.03(-0.54%)
Mar 09, 2010 5.696 5.720 5.676 5.700 302,552 -0.02(-0.30%)
Mar 08, 2010 5.693 5.720 5.693 5.717 180,545 -0.00(-0.06%)
Mar 05, 2010 5.693 5.720 5.676 5.720 169,911 +0.02(+0.30%)
Mar 04, 2010 5.679 5.731 5.679 5.703 283,248 +0.00(+0.06%)
Mar 03, 2010 5.690 5.710 5.686 5.700 271,900 +0.00(+0.00%)
Mar 02, 2010 5.679 5.700 5.676 5.700 223,776 +0.01(+0.12%)
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.