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 )

10.82 -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, 2007 6.469 6.476 6.435 6.466 132,945 +0.02(+0.36%)
May 30, 2007 6.479 6.513 6.439 6.442 164,487 -0.04(-0.57%)
May 29, 2007 6.378 6.479 6.378 6.479 203,103 +0.06(+0.95%)
May 25, 2007 6.384 6.418 6.361 6.418 170,383 +0.07(+1.12%)
May 24, 2007 6.364 6.432 6.330 6.347 240,540 -0.05(-0.85%)
May 23, 2007 6.374 6.401 6.361 6.401 159,770 +0.03(+0.43%)
May 22, 2007 6.381 6.422 6.320 6.374 383,214 -0.04(-0.58%)
May 21, 2007 6.432 6.445 6.388 6.412 210,473 -0.06(-1.00%)
May 18, 2007 6.445 6.479 6.442 6.476 141,789 +0.03(+0.42%)
May 17, 2007 6.466 6.479 6.435 6.449 149,748 -0.01(-0.21%)
May 16, 2007 6.435 6.476 6.435 6.462 152,106 +0.00(+0.05%)
May 15, 2007 6.432 6.466 6.432 6.459 173,625 +0.01(+0.11%)
May 14, 2007 6.432 6.466 6.425 6.452 126,460 +0.01(+0.11%)
May 11, 2007 6.418 6.445 6.412 6.445 119,975 +0.01(+0.21%)
May 10, 2007 6.425 6.432 6.395 6.432 130,292 +0.01(+0.21%)
May 09, 2007 6.422 6.425 6.395 6.418 139,431 +0.01(+0.11%)
May 08, 2007 6.405 6.415 6.395 6.412 104,057 +0.03(+0.42%)
May 07, 2007 6.361 6.418 6.361 6.384 148,274 +0.00(+0.05%)
May 04, 2007 6.378 6.415 6.364 6.381 129,703 -0.01(-0.16%)
May 03, 2007 6.330 6.401 6.330 6.391 151,222 +0.05(+0.75%)
May 02, 2007 6.374 6.381 6.344 6.344 165,666 -0.02(-0.32%)
May 01, 2007 6.378 6.412 6.320 6.364 200,450 -0.04(-0.58%)
Apr 30, 2007 6.395 6.412 6.379 6.401 118,118 +0.01(+0.16%)
Apr 27, 2007 6.395 6.412 6.374 6.391 148,569 +0.01(+0.16%)
Apr 26, 2007 6.378 6.401 6.364 6.381 125,871 +0.02(+0.37%)
Apr 25, 2007 6.384 6.415 6.330 6.357 202,808 +0.00(+0.00%)
Apr 24, 2007 6.412 6.418 6.340 6.357 200,450 -0.04(-0.69%)
Apr 23, 2007 6.330 6.412 6.330 6.401 145,031 +0.05(+0.86%)
Apr 20, 2007 6.300 6.354 6.300 6.347 132,651 +0.03(+0.54%)
Apr 19, 2007 6.371 6.374 6.310 6.313 234,055 -0.07(-1.12%)
Apr 18, 2007 6.449 6.449 6.378 6.384 248,499 -0.03(-0.42%)
Apr 17, 2007 6.425 6.479 6.398 6.412 228,749 -0.01(-0.21%)
Apr 16, 2007 6.486 6.507 6.388 6.425 178,342 -0.02(-0.37%)
Apr 13, 2007 6.405 6.449 6.374 6.449 228,454 +0.05(+0.85%)
Apr 12, 2007 6.354 6.422 6.354 6.395 185,711 +0.03(+0.43%)
Apr 11, 2007 6.395 6.418 6.354 6.367 159,181 -0.02(-0.32%)
Apr 10, 2007 6.330 6.388 6.313 6.388 193,081 +0.07(+1.07%)
Apr 09, 2007 6.384 6.395 6.300 6.320 220,495 -0.06(-1.01%)
Apr 05, 2007 6.327 6.384 6.296 6.384 158,002 +0.05(+0.86%)
Apr 04, 2007 6.313 6.357 6.310 6.330 141,789 +0.00(+0.05%)
Apr 03, 2007 6.293 6.327 6.276 6.327 194,849 +0.03(+0.54%)
Apr 02, 2007 6.276 6.334 6.269 6.293 198,092 +0.02(+0.32%)
Mar 30, 2007 6.276 6.283 6.242 6.272 198,387 -0.02(-0.32%)
Mar 29, 2007 6.354 6.357 6.262 6.293 331,038 -0.04(-0.70%)
Mar 28, 2007 6.320 6.337 6.286 6.337 190,428 +0.03(+0.54%)
Mar 27, 2007 6.276 6.334 6.272 6.303 280,925 +0.00(+0.05%)
Mar 26, 2007 6.289 6.340 6.269 6.300 224,327 +0.01(+0.16%)
Mar 23, 2007 6.350 6.367 6.242 6.289 366,411 -0.01(-0.22%)
Mar 22, 2007 6.232 6.344 6.232 6.303 274,145 +0.04(+0.65%)
Mar 21, 2007 6.242 6.279 6.218 6.262 263,238 +0.00(+0.00%)
Mar 20, 2007 6.306 6.344 6.259 6.262 242,604 -0.03(-0.54%)
Mar 19, 2007 6.293 6.344 6.266 6.296 244,372 +0.01(+0.11%)
Mar 16, 2007 6.323 6.327 6.269 6.289 170,088 -0.00(-0.05%)
Mar 15, 2007 6.293 6.327 6.259 6.293 241,130 +0.03(+0.54%)
Mar 14, 2007 6.286 6.286 6.174 6.259 205,756 +0.01(+0.11%)
Mar 13, 2007 6.272 6.306 6.208 6.252 300,086 -0.02(-0.32%)
Mar 12, 2007 6.303 6.306 6.225 6.272 204,577 +0.01(+0.22%)
Mar 09, 2007 6.228 6.276 6.228 6.259 155,349 +0.03(+0.55%)
Mar 08, 2007 6.161 6.242 6.157 6.225 336,933 +0.03(+0.55%)
Mar 07, 2007 6.174 6.239 6.154 6.191 317,478 +0.00(+0.00%)
Mar 06, 2007 6.232 6.256 6.184 6.191 193,965 -0.04(-0.65%)
Mar 05, 2007 6.266 6.272 6.191 6.232 177,457 -0.03(-0.43%)
Mar 02, 2007 6.327 6.344 6.208 6.259 205,167 +0.01(+0.16%)
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.