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

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.82 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 5.665 5.665 5.631 5.648 85,191 +0.02(+0.30%)
May 30, 2006 5.645 5.646 5.614 5.631 168,614 +0.01(+0.24%)
May 26, 2006 5.614 5.665 5.598 5.618 162,423 -0.01(-0.24%)
May 25, 2006 5.584 5.645 5.584 5.631 196,913 +0.01(+0.24%)
May 24, 2006 5.567 5.618 5.567 5.618 135,009 +0.03(+0.49%)
May 23, 2006 5.546 5.621 5.536 5.591 169,203 +0.05(+0.98%)
May 22, 2006 5.519 5.557 5.513 5.536 218,727 -0.04(-0.67%)
May 19, 2006 5.584 5.584 5.553 5.574 143,852 -0.01(-0.18%)
May 18, 2006 5.560 5.594 5.540 5.584 182,763 +0.03(+0.55%)
May 17, 2006 5.557 5.574 5.533 5.553 338,407 -0.02(-0.37%)
May 16, 2006 5.557 5.577 5.543 5.574 203,398 +0.03(+0.49%)
May 15, 2006 5.540 5.577 5.530 5.546 179,226 +0.00(+0.06%)
May 12, 2006 5.533 5.570 5.533 5.543 140,020 -0.01(-0.24%)
May 11, 2006 5.591 5.609 5.553 5.557 262,059 -0.03(-0.61%)
May 10, 2006 5.587 5.608 5.587 5.591 131,472 -0.00(-0.06%)
May 09, 2006 5.591 5.611 5.591 5.594 179,816 -0.02(-0.30%)
May 08, 2006 5.597 5.611 5.584 5.611 192,196 +0.01(+0.18%)
May 05, 2006 5.574 5.604 5.563 5.601 131,472 +0.02(+0.43%)
May 04, 2006 5.557 5.604 5.557 5.577 166,550 +0.03(+0.49%)
May 03, 2006 5.594 5.601 5.550 5.550 300,675 -0.02(-0.37%)
May 02, 2006 5.570 5.591 5.567 5.570 139,136 +0.01(+0.24%)
May 01, 2006 5.570 5.594 5.550 5.557 156,528 +0.01(+0.18%)
Apr 28, 2006 5.557 5.574 5.543 5.546 189,838 +0.01(+0.12%)
Apr 27, 2006 5.540 5.557 5.540 5.540 129,408 +0.00(+0.00%)
Apr 26, 2006 5.526 5.563 5.526 5.540 203,398 +0.02(+0.31%)
Apr 25, 2006 5.546 5.560 5.513 5.523 196,618 -0.02(-0.43%)
Apr 24, 2006 5.533 5.567 5.526 5.546 158,002 +0.00(+0.06%)
Apr 21, 2006 5.563 5.586 5.543 5.543 209,883 -0.01(-0.24%)
Apr 20, 2006 5.543 5.594 5.543 5.557 257,638 +0.00(+0.00%)
Apr 19, 2006 5.557 5.587 5.536 5.557 175,099 -0.03(-0.61%)
Apr 18, 2006 5.546 5.591 5.546 5.591 178,636 +0.04(+0.73%)
Apr 17, 2006 5.621 5.638 5.550 5.550 310,698 -0.06(-1.15%)
Apr 13, 2006 5.648 5.658 5.614 5.614 98,751 -0.03(-0.60%)
Apr 12, 2006 5.635 5.665 5.628 5.648 189,838 -0.02(-0.42%)
Apr 11, 2006 5.641 5.675 5.631 5.672 225,212 +0.02(+0.42%)
Apr 10, 2006 5.682 5.703 5.648 5.648 147,095 -0.02(-0.30%)
Apr 07, 2006 5.686 5.706 5.648 5.665 190,722 -0.03(-0.48%)
Apr 06, 2006 5.709 5.720 5.686 5.692 108,773 -0.01(-0.12%)
Apr 05, 2006 5.699 5.720 5.682 5.699 97,867 +0.00(+0.06%)
Apr 04, 2006 5.723 5.730 5.686 5.696 138,841 -0.02(-0.42%)
Apr 03, 2006 5.726 5.733 5.686 5.720 181,289 -0.01(-0.12%)
Mar 31, 2006 5.726 5.730 5.682 5.726 140,610 -0.00(-0.06%)
Mar 30, 2006 5.726 5.730 5.696 5.730 118,501 +0.01(+0.18%)
Mar 29, 2006 5.682 5.733 5.672 5.720 178,636 +0.02(+0.42%)
Mar 28, 2006 5.699 5.709 5.655 5.696 259,701 +0.03(+0.54%)
Mar 27, 2006 5.679 5.709 5.648 5.665 217,842 -0.03(-0.54%)
Mar 24, 2006 5.706 5.730 5.675 5.696 143,263 -0.01(-0.12%)
Mar 23, 2006 5.730 5.733 5.703 5.703 78,116 -0.03(-0.47%)
Mar 22, 2006 5.706 5.730 5.696 5.730 83,717 -0.02(-0.35%)
Mar 21, 2006 5.703 5.750 5.703 5.750 156,823 +0.04(+0.65%)
Mar 20, 2006 5.730 5.747 5.689 5.713 155,054 -0.01(-0.24%)
Mar 17, 2006 5.703 5.733 5.703 5.726 116,438 +0.02(+0.42%)
Mar 16, 2006 5.658 5.723 5.658 5.703 191,017 +0.04(+0.78%)
Mar 15, 2006 5.669 5.692 5.658 5.658 156,823 -0.03(-0.48%)
Mar 14, 2006 5.709 5.714 5.669 5.686 146,211 -0.01(-0.18%)
Mar 13, 2006 5.672 5.716 5.669 5.696 86,075 +0.00(+0.06%)
Mar 10, 2006 5.682 5.706 5.652 5.692 104,647 -0.00(-0.06%)
Mar 09, 2006 5.706 5.720 5.665 5.696 124,397 -0.04(-0.65%)
Mar 08, 2006 5.655 5.733 5.614 5.733 326,027 +0.08(+1.38%)
Mar 07, 2006 5.692 5.692 5.652 5.655 161,539 -0.05(-0.95%)
Mar 06, 2006 5.713 5.736 5.672 5.709 181,289 -0.00(-0.06%)
Mar 03, 2006 5.750 5.762 5.713 5.713 165,371 -0.04(-0.71%)
Mar 02, 2006 5.774 5.777 5.736 5.753 118,501 -0.02(-0.29%)
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.