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 (%)
Jul 31, 2007 5.782 5.790 5.732 5.769 242,010 +0.02(+0.35%)
Jul 30, 2007 5.722 5.749 5.671 5.749 199,546 +0.04(+0.71%)
Jul 27, 2007 5.742 5.789 5.708 5.708 204,891 -0.04(-0.64%)
Jul 26, 2007 5.809 5.809 5.658 5.745 403,548 -0.07(-1.27%)
Jul 25, 2007 5.843 5.860 5.792 5.819 171,040 -0.01(-0.23%)
Jul 24, 2007 5.833 5.833 5.772 5.833 264,577 +0.03(+0.46%)
Jul 23, 2007 5.789 5.806 5.786 5.806 168,961 -0.02(-0.29%)
Jul 20, 2007 5.829 5.829 5.769 5.823 133,922 -0.01(-0.17%)
Jul 19, 2007 5.833 5.836 5.806 5.833 225,678 +0.03(+0.52%)
Jul 18, 2007 5.860 5.863 5.688 5.802 646,449 -0.06(-0.98%)
Jul 17, 2007 5.971 5.974 5.816 5.860 472,142 -0.11(-1.86%)
Jul 16, 2007 6.008 6.008 5.937 5.971 154,411 -0.00(-0.06%)
Jul 13, 2007 6.028 6.028 5.944 5.974 205,485 -0.03(-0.50%)
Jul 12, 2007 6.129 6.129 5.981 6.004 321,294 -0.02(-0.28%)
Jul 11, 2007 6.011 6.031 6.011 6.021 125,013 +0.01(+0.17%)
Jul 10, 2007 6.025 6.042 5.994 6.011 153,223 -0.03(-0.56%)
Jul 09, 2007 6.058 6.092 5.998 6.045 328,717 +0.02(+0.34%)
Jul 06, 2007 6.042 6.042 6.015 6.025 140,454 -0.01(-0.17%)
Jul 05, 2007 6.082 6.082 6.018 6.035 158,271 -0.01(-0.17%)
Jul 03, 2007 6.112 6.112 6.025 6.045 127,686 -0.02(-0.28%)
Jul 02, 2007 6.031 6.082 6.031 6.062 153,520 +0.01(+0.11%)
Jun 29, 2007 6.109 6.109 6.021 6.055 144,315 +0.01(+0.22%)
Jun 28, 2007 6.072 6.082 6.012 6.042 201,625 -0.02(-0.33%)
Jun 27, 2007 6.106 6.109 5.978 6.062 383,355 -0.02(-0.39%)
Jun 26, 2007 6.183 6.183 6.072 6.085 234,883 -0.09(-1.47%)
Jun 25, 2007 6.281 6.329 6.146 6.176 269,625 -0.02(-0.33%)
Jun 22, 2007 6.264 6.294 6.166 6.196 273,486 -0.01(-0.16%)
Jun 21, 2007 6.257 6.264 6.163 6.207 154,411 -0.05(-0.75%)
Jun 20, 2007 6.361 6.429 6.240 6.254 208,752 -0.06(-1.01%)
Jun 19, 2007 6.321 6.321 6.264 6.318 108,087 +0.08(+1.30%)
Jun 18, 2007 6.247 6.257 6.207 6.237 126,795 +0.02(+0.27%)
Jun 15, 2007 6.301 6.301 6.210 6.220 136,297 -0.02(-0.32%)
Jun 14, 2007 6.176 6.267 6.176 6.240 128,874 +0.06(+1.04%)
Jun 13, 2007 6.129 6.206 6.126 6.176 122,638 +0.05(+0.88%)
Jun 12, 2007 6.102 6.166 6.085 6.122 239,931 +0.01(+0.11%)
Jun 11, 2007 6.011 6.119 5.961 6.116 269,625 +0.03(+0.50%)
Jun 08, 2007 6.163 6.200 6.085 6.085 234,289 -0.06(-1.04%)
Jun 07, 2007 6.304 6.328 6.116 6.149 292,193 -0.13(-2.14%)
Jun 06, 2007 6.351 6.372 6.284 6.284 255,372 -0.09(-1.43%)
Jun 05, 2007 6.378 6.394 6.361 6.375 84,926 +0.01(+0.11%)
Jun 04, 2007 6.358 6.419 6.358 6.368 157,380 -0.02(-0.37%)
Jun 01, 2007 6.432 6.432 6.375 6.392 127,389 -0.03(-0.42%)
May 31, 2007 6.422 6.429 6.388 6.419 133,922 +0.02(+0.36%)
May 30, 2007 6.432 6.466 6.392 6.395 165,695 -0.04(-0.57%)
May 29, 2007 6.331 6.432 6.331 6.432 204,595 +0.06(+0.95%)
May 25, 2007 6.338 6.372 6.314 6.372 171,634 +0.07(+1.12%)
May 24, 2007 6.318 6.385 6.284 6.301 242,307 -0.05(-0.85%)
May 23, 2007 6.328 6.355 6.314 6.355 160,944 +0.03(+0.43%)
May 22, 2007 6.335 6.375 6.274 6.328 386,028 -0.04(-0.58%)
May 21, 2007 6.385 6.398 6.341 6.365 212,018 -0.06(-1.00%)
May 18, 2007 6.398 6.432 6.396 6.429 142,830 +0.03(+0.42%)
May 17, 2007 6.419 6.432 6.388 6.402 150,848 -0.01(-0.21%)
May 16, 2007 6.388 6.429 6.388 6.415 153,223 +0.00(+0.05%)
May 15, 2007 6.385 6.419 6.385 6.412 174,900 +0.01(+0.11%)
May 14, 2007 6.385 6.419 6.378 6.405 127,389 +0.01(+0.11%)
May 11, 2007 6.372 6.398 6.365 6.398 120,856 +0.01(+0.21%)
May 10, 2007 6.378 6.385 6.348 6.385 131,249 +0.01(+0.21%)
May 09, 2007 6.375 6.378 6.348 6.372 140,454 +0.01(+0.11%)
May 08, 2007 6.358 6.368 6.348 6.365 104,821 +0.03(+0.43%)
May 07, 2007 6.314 6.372 6.314 6.338 149,363 +0.00(+0.05%)
May 04, 2007 6.331 6.368 6.318 6.335 130,655 -0.01(-0.16%)
May 03, 2007 6.284 6.355 6.284 6.345 152,332 +0.05(+0.75%)
May 02, 2007 6.328 6.335 6.297 6.297 166,883 -0.02(-0.32%)
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.