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 31, 2009 5.486 5.429 5.429 5.429 168,367 -0.03(-0.48%)
Dec 30, 2009 5.419 5.466 5.398 5.455 370,913 +0.04(+0.73%)
Dec 29, 2009 5.419 5.429 5.412 5.415 211,950 -0.01(-0.12%)
Dec 28, 2009 5.422 5.422 5.402 5.422 176,839 +0.00(+0.07%)
Dec 24, 2009 5.392 5.422 5.388 5.418 122,843 +0.03(+0.56%)
Dec 23, 2009 5.351 5.398 5.351 5.388 166,885 +0.03(+0.50%)
Dec 22, 2009 5.378 5.378 5.348 5.361 70,779 -0.04(-0.68%)
Dec 21, 2009 5.398 5.412 5.378 5.398 164,127 +0.03(+0.50%)
Dec 18, 2009 5.375 5.375 5.328 5.371 118,564 +0.02(+0.38%)
Dec 17, 2009 5.395 5.395 5.334 5.351 146,860 -0.05(-1.00%)
Dec 16, 2009 5.341 5.408 5.317 5.405 155,679 +0.06(+1.13%)
Dec 15, 2009 5.375 5.385 5.335 5.344 129,203 -0.00(-0.06%)
Dec 14, 2009 5.358 5.358 5.338 5.348 122,828 -0.01(-0.13%)
Dec 11, 2009 5.348 5.371 5.304 5.355 126,848 +0.04(+0.76%)
Dec 10, 2009 5.301 5.341 5.294 5.314 121,756 -0.01(-0.25%)
Dec 09, 2009 5.321 5.352 5.291 5.328 113,474 -0.01(-0.25%)
Dec 08, 2009 5.213 5.341 5.213 5.341 161,321 +0.08(+1.54%)
Dec 07, 2009 5.264 5.304 5.253 5.260 93,611 -0.03(-0.51%)
Dec 04, 2009 5.287 5.338 5.264 5.287 144,701 +0.01(+0.19%)
Dec 03, 2009 5.277 5.314 5.264 5.277 130,147 -0.02(-0.38%)
Dec 02, 2009 5.274 5.314 5.274 5.297 166,024 -0.02(-0.42%)
Dec 01, 2009 5.270 5.324 5.257 5.320 136,003 +0.03(+0.52%)
Nov 30, 2009 5.368 5.368 5.270 5.292 115,223 -0.02(-0.29%)
Nov 27, 2009 5.220 5.324 5.220 5.307 77,855 -0.02(-0.38%)
Nov 25, 2009 5.348 5.348 5.313 5.328 71,875 +0.02(+0.39%)
Nov 24, 2009 5.304 5.334 5.287 5.307 182,692 -0.01(-0.20%)
Nov 23, 2009 5.287 5.326 5.287 5.317 146,126 +0.05(+1.03%)
Nov 20, 2009 5.233 5.270 5.213 5.263 73,119 +0.03(+0.64%)
Nov 19, 2009 5.260 5.264 5.224 5.230 131,656 -0.05(-1.02%)
Nov 18, 2009 5.250 5.307 5.250 5.284 85,576 +0.03(+0.58%)
Nov 17, 2009 5.287 5.297 5.237 5.253 157,071 -0.02(-0.45%)
Nov 16, 2009 5.247 5.311 5.230 5.277 200,526 +0.04(+0.84%)
Nov 13, 2009 5.233 5.233 5.156 5.233 446,884 +0.02(+0.39%)
Nov 12, 2009 5.253 5.257 5.210 5.213 387,697 -0.02(-0.39%)
Nov 11, 2009 5.274 5.311 5.220 5.233 627,679 -0.04(-0.77%)
Nov 10, 2009 5.304 5.338 5.270 5.274 450,723 -0.06(-1.12%)
Nov 09, 2009 5.243 5.355 5.243 5.333 404,599 +0.07(+1.32%)
Nov 06, 2009 5.247 5.277 5.247 5.264 152,332 +0.04(+0.77%)
Nov 05, 2009 5.237 5.237 5.193 5.223 72,282 +0.01(+0.28%)
Nov 04, 2009 5.220 5.240 5.190 5.209 138,296 +0.00(+0.05%)
Nov 03, 2009 5.250 5.250 5.088 5.206 231,037 -0.03(-0.62%)
Nov 02, 2009 5.274 5.301 5.203 5.239 82,693 -0.00(-0.09%)
Oct 30, 2009 5.297 5.317 5.237 5.243 186,427 -0.04(-0.70%)
Oct 29, 2009 5.253 5.307 5.193 5.280 138,504 +0.05(+0.90%)
Oct 28, 2009 5.351 5.361 5.210 5.233 315,794 -0.11(-2.14%)
Oct 27, 2009 5.344 5.385 5.334 5.348 154,598 -0.01(-0.19%)
Oct 26, 2009 5.405 5.405 5.338 5.358 146,717 -0.02(-0.44%)
Oct 23, 2009 5.392 5.392 5.379 5.381 85,938 -0.01(-0.13%)
Oct 22, 2009 5.365 5.388 5.341 5.388 140,374 +0.02(+0.44%)
Oct 21, 2009 5.371 5.398 5.355 5.365 121,183 -0.01(-0.25%)
Oct 20, 2009 5.348 5.378 5.321 5.378 135,344 +0.07(+1.27%)
Oct 19, 2009 5.294 5.358 5.294 5.311 170,562 -0.01(-0.13%)
Oct 16, 2009 5.331 5.351 5.304 5.317 190,080 -0.02(-0.38%)
Oct 15, 2009 5.331 5.392 5.328 5.338 263,832 -0.02(-0.38%)
Oct 14, 2009 5.388 5.402 5.344 5.358 207,208 -0.01(-0.13%)
Oct 13, 2009 5.378 5.404 5.341 5.365 161,870 -0.04(-0.81%)
Oct 12, 2009 5.402 5.425 5.381 5.408 110,145 +0.00(+0.00%)
Oct 09, 2009 5.371 5.408 5.371 5.408 211,792 +0.00(+0.00%)
Oct 08, 2009 5.408 5.442 5.405 5.408 173,602 -0.01(-0.25%)
Oct 07, 2009 5.408 5.432 5.381 5.422 204,654 -0.02(-0.31%)
Oct 06, 2009 5.445 5.469 5.415 5.439 246,392 -0.01(-0.19%)
Oct 05, 2009 5.408 5.452 5.402 5.449 152,000 +0.03(+0.56%)
Oct 02, 2009 5.371 5.419 5.291 5.419 170,743 -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.