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 29, 2009 4.790 4.831 4.736 4.763 144,725 -0.06(-1.27%)
May 28, 2009 4.848 4.861 4.766 4.824 109,239 -0.00(-0.07%)
May 27, 2009 4.776 4.831 4.764 4.827 312,532 +0.05(+0.99%)
May 26, 2009 4.719 4.793 4.688 4.780 152,209 +0.03(+0.71%)
May 22, 2009 4.658 4.749 4.593 4.746 303,449 +0.06(+1.30%)
May 21, 2009 4.648 4.709 4.637 4.685 252,818 +0.01(+0.22%)
May 20, 2009 4.698 4.698 4.668 4.675 177,092 -0.01(-0.14%)
May 19, 2009 4.634 4.695 4.634 4.681 152,905 +0.01(+0.15%)
May 18, 2009 4.614 4.681 4.614 4.675 151,605 +0.05(+1.17%)
May 15, 2009 4.590 4.620 4.566 4.620 149,586 +0.01(+0.15%)
May 14, 2009 4.563 4.620 4.557 4.614 147,628 +0.03(+0.67%)
May 13, 2009 4.580 4.614 4.573 4.583 231,514 -0.04(-0.88%)
May 12, 2009 4.610 4.641 4.603 4.624 134,938 +0.02(+0.39%)
May 11, 2009 4.597 4.610 4.569 4.606 152,442 -0.01(-0.17%)
May 08, 2009 4.624 4.644 4.583 4.614 128,432 +0.01(+0.15%)
May 07, 2009 4.620 4.654 4.591 4.607 185,758 -0.01(-0.30%)
May 06, 2009 4.586 4.654 4.566 4.621 92,325 +0.04(+0.90%)
May 05, 2009 4.600 4.603 4.529 4.580 85,592 -0.04(-0.88%)
May 04, 2009 4.600 4.620 4.597 4.620 81,497 +0.07(+1.49%)
May 01, 2009 4.318 4.553 4.318 4.553 59,527 +0.06(+1.36%)
Apr 30, 2009 4.481 4.519 4.471 4.491 125,216 +0.00(+0.00%)
Apr 29, 2009 4.447 4.491 4.447 4.491 202,095 +0.04(+0.99%)
Apr 28, 2009 4.430 4.495 4.430 4.447 200,373 -0.02(-0.46%)
Apr 27, 2009 4.495 4.502 4.458 4.468 142,608 -0.03(-0.60%)
Apr 24, 2009 4.451 4.508 4.451 4.495 140,931 -0.01(-0.15%)
Apr 23, 2009 4.529 4.529 4.441 4.502 116,426 +0.03(+0.68%)
Apr 22, 2009 4.400 4.475 4.393 4.471 88,979 +0.01(+0.15%)
Apr 21, 2009 4.424 4.467 4.393 4.464 46,424 +0.02(+0.53%)
Apr 20, 2009 4.451 4.464 4.424 4.441 57,921 -0.02(-0.53%)
Apr 17, 2009 4.478 4.478 4.430 4.464 83,245 +0.01(+0.15%)
Apr 16, 2009 4.413 4.458 4.413 4.458 138,994 +0.04(+1.00%)
Apr 15, 2009 4.390 4.420 4.390 4.413 72,406 +0.03(+0.62%)
Apr 14, 2009 4.373 4.403 4.373 4.386 42,578 -0.02(-0.39%)
Apr 13, 2009 4.400 4.410 4.380 4.403 76,866 +0.00(+0.08%)
Apr 09, 2009 4.390 4.400 4.325 4.400 142,641 +0.11(+2.45%)
Apr 08, 2009 4.264 4.295 4.251 4.295 69,951 +0.10(+2.43%)
Apr 07, 2009 4.112 4.220 4.108 4.193 113,699 -0.04(-0.88%)
Apr 06, 2009 4.346 4.346 4.149 4.230 277,662 -0.12(-2.65%)
Apr 03, 2009 4.339 4.356 4.302 4.346 158,986 -0.02(-0.54%)
Apr 02, 2009 4.349 4.373 4.305 4.369 162,541 +0.07(+1.66%)
Apr 01, 2009 4.220 4.298 4.200 4.298 124,002 +0.06(+1.52%)
Mar 31, 2009 4.335 4.335 4.234 4.234 180,715 -0.01(-0.16%)
Mar 30, 2009 4.298 4.298 4.173 4.240 295,346 -0.10(-2.27%)
Mar 26, 2009 4.244 4.339 4.240 4.339 173,890 +0.10(+2.32%)
Mar 25, 2009 4.220 4.240 4.203 4.240 181,970 +0.02(+0.40%)
Mar 24, 2009 4.240 4.257 4.213 4.223 162,695 -0.10(-2.28%)
Mar 23, 2009 4.285 4.322 4.274 4.322 199,984 +0.16(+3.92%)
Mar 20, 2009 4.196 4.205 4.101 4.159 156,327 -0.03(-0.81%)
Mar 19, 2009 4.179 4.237 4.179 4.193 145,303 +0.01(+0.32%)
Mar 18, 2009 4.220 4.227 4.162 4.179 173,935 -0.07(-1.68%)
Mar 17, 2009 4.312 4.312 4.200 4.251 137,013 +0.01(+0.24%)
Mar 16, 2009 4.227 4.308 4.173 4.240 116,562 +0.01(+0.32%)
Mar 13, 2009 4.274 4.329 4.173 4.227 0 +0.03(+0.81%)
Mar 12, 2009 3.989 4.196 3.942 4.193 1,228,479 +0.23(+5.91%)
Mar 11, 2009 3.861 3.989 3.857 3.959 2,096,079 +0.07(+1.92%)
Mar 10, 2009 3.823 3.884 3.823 3.884 149,315 +0.05(+1.24%)
Mar 09, 2009 3.928 3.939 3.769 3.837 307,588 -0.12(-2.92%)
Mar 06, 2009 3.925 3.979 3.918 3.952 0 -0.04(-0.94%)
Mar 05, 2009 3.969 4.020 3.969 3.989 1,094,976 -0.05(-1.18%)
Mar 04, 2009 3.993 4.064 3.966 4.037 1,164,137 +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.