Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.91 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jan 31, 2008 5.681 5.701 5.658 5.701 90,568 +0.01(+0.24%)
Jan 30, 2008 5.681 5.691 5.651 5.688 109,869 -0.01(-0.18%)
Jan 29, 2008 5.691 5.698 5.658 5.698 150,533 +0.07(+1.25%)
Jan 28, 2008 5.627 5.654 5.607 5.628 131,641 +0.03(+0.61%)
Jan 25, 2008 5.671 5.705 5.567 5.594 146,096 -0.04(-0.78%)
Jan 24, 2008 5.594 5.641 5.543 5.637 193,608 +0.07(+1.21%)
Jan 23, 2008 5.442 5.651 5.412 5.570 352,051 +0.06(+1.04%)
Jan 22, 2008 5.368 5.526 5.355 5.513 213,206 -0.06(-1.15%)
Jan 21, 2008 5.577 5.627 5.536 5.577 0 +0.00(+0.00%)
Jan 18, 2008 5.577 5.627 5.536 5.577 198,359 +0.01(+0.18%)
Jan 17, 2008 5.742 5.742 5.550 5.567 208,158 -0.12(-2.07%)
Jan 16, 2008 5.688 5.708 5.661 5.685 93,240 -0.01(-0.12%)
Jan 15, 2008 5.688 5.718 5.607 5.691 230,429 +0.00(+0.06%)
Jan 14, 2008 5.671 5.698 5.627 5.688 104,797 +0.03(+0.54%)
Jan 11, 2008 5.705 5.705 5.629 5.658 124,265 +0.02(+0.36%)
Jan 10, 2008 5.695 5.695 5.580 5.637 178,166 -0.01(-0.24%)
Jan 09, 2008 5.533 5.671 5.499 5.651 276,158 +0.09(+1.64%)
Jan 08, 2008 5.482 5.560 5.480 5.560 133,429 +0.08(+1.41%)
Jan 07, 2008 5.563 5.584 5.462 5.482 161,235 -0.08(-1.45%)
Jan 04, 2008 5.557 5.577 5.540 5.563 177,276 -0.03(-0.48%)
Jan 03, 2008 5.503 5.621 5.503 5.590 174,009 +0.09(+1.72%)
Jan 02, 2008 5.425 5.513 5.334 5.496 295,460 +0.10(+1.81%)
Jan 01, 2008 5.371 5.405 5.351 5.398 298,815 +0.00(+0.00%)
Dec 31, 2007 5.371 5.405 5.351 5.398 298,815 +0.00(+0.06%)
Dec 28, 2007 5.392 5.408 5.355 5.395 301,125 +0.00(+0.00%)
Dec 27, 2007 5.415 5.422 5.361 5.395 160,979 +0.01(+0.25%)
Dec 26, 2007 5.385 5.419 5.348 5.381 149,957 +0.01(+0.13%)
Dec 24, 2007 5.304 5.388 5.304 5.375 131,843 +0.09(+1.66%)
Dec 21, 2007 5.284 5.304 5.284 5.287 224,502 +0.00(+0.00%)
Dec 20, 2007 5.294 5.324 5.237 5.287 275,267 -0.00(-0.06%)
Dec 19, 2007 5.358 5.375 5.291 5.291 282,988 -0.04(-0.76%)
Dec 18, 2007 5.395 5.405 5.314 5.331 290,709 -0.05(-1.00%)
Dec 17, 2007 5.466 5.466 5.368 5.385 198,656 -0.08(-1.48%)
Dec 14, 2007 5.429 5.466 5.395 5.466 125,310 +0.01(+0.19%)
Dec 13, 2007 5.405 5.456 5.371 5.456 165,695 +0.02(+0.37%)
Dec 12, 2007 5.456 5.489 5.422 5.435 174,009 -0.01(-0.19%)
Dec 11, 2007 5.486 5.486 5.385 5.445 238,446 -0.04(-0.74%)
Dec 10, 2007 5.523 5.530 5.476 5.486 116,461 -0.01(-0.24%)
Dec 07, 2007 5.499 5.516 5.479 5.499 134,219 -0.03(-0.61%)
Dec 06, 2007 5.573 5.600 5.482 5.533 204,595 -0.04(-0.73%)
Dec 05, 2007 5.536 5.573 5.513 5.573 174,900 +0.04(+0.67%)
Dec 04, 2007 5.425 5.536 5.425 5.536 86,413 +0.03(+0.49%)
Dec 03, 2007 5.489 5.509 5.479 5.509 156,193 +0.00(+0.06%)
Nov 30, 2007 5.503 5.506 5.486 5.506 136,594 +0.03(+0.49%)
Nov 29, 2007 5.506 5.506 5.476 5.479 123,232 -0.03(-0.49%)
Nov 28, 2007 5.469 5.513 5.459 5.506 166,289 +0.02(+0.31%)
Nov 27, 2007 5.435 5.563 5.425 5.489 174,306 +0.05(+0.93%)
Nov 26, 2007 5.429 5.469 5.392 5.439 155,896 -0.02(-0.31%)
Nov 23, 2007 5.368 5.459 5.368 5.456 63,843 +0.07(+1.25%)
Nov 21, 2007 5.314 5.388 5.223 5.388 181,433 +0.10(+1.85%)
Nov 20, 2007 5.375 5.395 5.291 5.291 269,032 -0.09(-1.75%)
Nov 19, 2007 5.341 5.412 5.341 5.385 149,066 -0.01(-0.19%)
Nov 16, 2007 5.392 5.439 5.381 5.395 337,329 -0.06(-1.11%)
Nov 15, 2007 5.456 5.456 5.388 5.456 400,281 +0.01(+0.25%)
Nov 14, 2007 5.499 5.499 5.435 5.442 104,821 -0.02(-0.31%)
Nov 13, 2007 5.472 5.472 5.444 5.459 59,982 +0.01(+0.25%)
Nov 12, 2007 5.402 5.460 5.402 5.445 152,629 -0.02(-0.31%)
Nov 09, 2007 5.452 5.472 5.439 5.462 140,751 +0.01(+0.12%)
Nov 08, 2007 5.493 5.493 5.439 5.456 174,009 -0.01(-0.25%)
Nov 07, 2007 5.489 5.506 5.415 5.469 260,123 -0.05(-0.98%)
Nov 06, 2007 5.506 5.523 5.486 5.523 223,896 +0.02(+0.31%)
Nov 05, 2007 5.489 5.506 5.476 5.506 128,280 +0.01(+0.12%)
Nov 02, 2007 5.546 5.550 5.489 5.499 155,005 +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.