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 )

10.94 +0.26 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 29, 2006 5.931 6.062 5.864 5.948 302,845 +0.04(+0.63%)
Dec 28, 2006 5.945 5.978 5.908 5.911 166,861 -0.03(-0.45%)
Dec 27, 2006 5.884 5.941 5.860 5.938 248,808 +0.07(+1.21%)
Dec 26, 2006 5.938 6.005 5.854 5.867 307,892 -0.04(-0.63%)
Dec 22, 2006 5.931 5.995 5.839 5.904 277,608 -0.01(-0.23%)
Dec 21, 2006 5.931 5.995 5.871 5.918 262,466 -0.03(-0.45%)
Dec 20, 2006 6.005 6.029 5.823 5.945 274,342 -0.03(-0.56%)
Dec 19, 2006 6.036 6.039 5.948 5.978 186,754 -0.04(-0.73%)
Dec 18, 2006 6.002 6.039 6.002 6.022 153,204 +0.02(+0.34%)
Dec 15, 2006 5.995 6.015 5.958 6.002 213,773 +0.03(+0.51%)
Dec 14, 2006 5.948 5.988 5.928 5.972 240,791 +0.03(+0.57%)
Dec 13, 2006 5.938 5.965 5.911 5.938 243,167 +0.02(+0.34%)
Dec 12, 2006 5.924 5.988 5.908 5.918 230,400 +0.01(+0.11%)
Dec 11, 2006 5.938 5.988 5.891 5.911 176,066 -0.02(-0.34%)
Dec 08, 2006 5.992 5.995 5.914 5.931 184,676 -0.03(-0.45%)
Dec 07, 2006 5.972 5.978 5.931 5.958 208,725 -0.00(-0.06%)
Dec 06, 2006 5.988 6.029 5.935 5.961 223,274 -0.02(-0.34%)
Dec 05, 2006 6.009 6.032 5.968 5.982 168,346 -0.01(-0.23%)
Dec 04, 2006 5.988 6.022 5.988 5.995 122,919 +0.01(+0.17%)
Dec 01, 2006 5.972 6.029 5.931 5.985 230,103 +0.03(+0.45%)
Nov 30, 2006 5.982 5.982 5.924 5.958 329,270 +0.02(+0.28%)
Nov 29, 2006 6.009 6.009 5.904 5.941 414,482 -0.01(-0.23%)
Nov 28, 2006 5.961 6.012 5.918 5.955 305,814 +0.00(+0.06%)
Nov 27, 2006 5.965 5.999 5.921 5.951 347,084 -0.02(-0.39%)
Nov 24, 2006 5.921 5.988 5.894 5.975 190,911 +0.05(+0.91%)
Nov 22, 2006 5.908 5.924 5.877 5.921 170,424 +0.01(+0.11%)
Nov 21, 2006 5.857 5.914 5.837 5.914 309,971 +0.08(+1.33%)
Nov 20, 2006 5.901 5.904 5.833 5.837 144,296 -0.09(-1.59%)
Nov 17, 2006 5.871 5.931 5.871 5.931 144,890 +0.03(+0.51%)
Nov 16, 2006 5.887 5.924 5.864 5.901 198,334 +0.03(+0.46%)
Nov 15, 2006 5.847 5.911 5.847 5.874 196,849 +0.00(+0.06%)
Nov 14, 2006 5.844 5.887 5.840 5.871 163,299 +0.02(+0.35%)
Nov 13, 2006 5.860 5.881 5.844 5.850 137,171 -0.01(-0.17%)
Nov 10, 2006 5.837 5.864 5.830 5.860 155,282 +0.02(+0.29%)
Nov 09, 2006 5.854 5.874 5.820 5.844 155,282 +0.02(+0.29%)
Nov 08, 2006 5.847 5.871 5.807 5.827 186,754 -0.00(-0.06%)
Nov 07, 2006 5.854 5.894 5.820 5.830 324,222 -0.01(-0.23%)
Nov 06, 2006 5.894 5.928 5.803 5.844 771,662 -0.05(-0.86%)
Nov 03, 2006 5.921 5.935 5.887 5.894 171,315 -0.02(-0.40%)
Nov 02, 2006 5.938 5.948 5.901 5.918 246,136 -0.03(-0.51%)
Nov 01, 2006 5.995 6.036 5.945 5.948 183,785 -0.03(-0.51%)
Oct 31, 2006 6.036 6.036 5.965 5.978 184,082 +0.01(+0.11%)
Oct 30, 2006 5.995 6.032 5.961 5.972 148,453 -0.02(-0.39%)
Oct 27, 2006 6.029 6.029 5.961 5.995 127,076 +0.02(+0.28%)
Oct 26, 2006 5.988 6.025 5.928 5.978 181,707 +0.02(+0.40%)
Oct 25, 2006 5.978 5.992 5.911 5.955 177,847 +0.02(+0.40%)
Oct 24, 2006 5.921 5.961 5.894 5.931 326,004 +0.03(+0.57%)
Oct 23, 2006 5.884 5.941 5.881 5.897 132,420 -0.02(-0.28%)
Oct 20, 2006 5.961 5.961 5.897 5.914 176,362 -0.05(-0.79%)
Oct 19, 2006 5.938 5.961 5.911 5.961 177,847 +0.02(+0.28%)
Oct 18, 2006 5.935 5.968 5.894 5.945 195,958 +0.03(+0.46%)
Oct 17, 2006 5.935 5.941 5.894 5.918 276,123 -0.00(-0.06%)
Oct 16, 2006 5.961 5.961 5.881 5.921 138,952 +0.01(+0.11%)
Oct 13, 2006 5.914 5.938 5.877 5.914 162,705 +0.00(+0.00%)
Oct 12, 2006 5.911 5.914 5.867 5.914 114,012 +0.03(+0.46%)
Oct 11, 2006 5.904 5.918 5.867 5.887 178,144 +0.02(+0.34%)
Oct 10, 2006 5.928 5.928 5.860 5.867 109,855 -0.05(-0.91%)
Oct 09, 2006 5.897 5.935 5.877 5.921 149,344 +0.05(+0.86%)
Oct 06, 2006 5.881 5.918 5.854 5.871 100,354 +0.01(+0.23%)
Oct 05, 2006 5.850 5.891 5.837 5.857 220,008 -0.02(-0.40%)
Oct 04, 2006 5.941 5.941 5.864 5.881 155,876 -0.05(-0.91%)
Oct 03, 2006 5.938 5.945 5.887 5.935 195,958 +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.