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 30, 2003 8.853 9.036 8.853 9.033 630,025 +0.20(+2.23%)
May 29, 2003 8.938 8.963 8.709 8.836 750,900 -0.11(-1.23%)
May 28, 2003 9.372 9.372 8.819 8.946 1,770,085 -0.42(-4.52%)
May 27, 2003 9.219 9.465 9.196 9.370 1,015,646 +0.15(+1.64%)
May 23, 2003 8.978 9.221 8.931 9.219 622,065 +0.24(+2.68%)
May 22, 2003 9.048 9.073 8.945 8.978 613,810 -0.05(-0.58%)
May 21, 2003 8.690 9.045 8.617 9.031 825,784 +0.34(+3.92%)
May 20, 2003 8.765 8.829 8.619 8.690 381,199 -0.03(-0.37%)
May 19, 2003 8.699 8.773 8.607 8.722 837,282 +0.07(+0.84%)
May 16, 2003 8.497 8.836 8.441 8.649 2,337,903 +0.08(+0.95%)
May 15, 2003 8.556 8.587 8.437 8.568 788,637 +0.05(+0.54%)
May 14, 2003 8.565 8.590 8.456 8.522 397,119 -0.02(-0.20%)
May 13, 2003 8.446 8.563 8.420 8.539 406,258 +0.10(+1.21%)
May 12, 2003 8.427 8.505 8.405 8.437 430,433 +0.01(+0.06%)
May 09, 2003 8.337 8.478 8.310 8.432 568,408 +0.08(+0.93%)
May 08, 2003 8.400 8.478 8.351 8.354 399,183 -0.06(-0.75%)
May 07, 2003 8.217 8.453 8.158 8.417 546,886 +0.18(+2.25%)
May 06, 2003 8.225 8.310 8.210 8.232 430,138 -0.03(-0.41%)
May 05, 2003 8.281 8.310 8.251 8.266 291,279 +0.00(+0.02%)
May 02, 2003 8.115 8.268 8.115 8.264 479,373 +0.17(+2.10%)
May 01, 2003 8.064 8.158 8.064 8.095 907,153 +0.03(+0.38%)
Apr 30, 2003 8.058 8.163 8.039 8.064 972,898 +0.01(+0.11%)
Apr 29, 2003 8.242 8.268 8.056 8.056 614,399 -0.19(-2.26%)
Apr 28, 2003 8.268 8.351 8.203 8.242 642,112 +0.04(+0.54%)
Apr 25, 2003 8.297 8.297 8.175 8.198 341,693 -0.12(-1.39%)
Apr 24, 2003 8.346 8.405 8.293 8.314 254,132 -0.04(-0.49%)
Apr 23, 2003 8.446 8.461 8.183 8.354 472,297 -0.09(-1.06%)
Apr 22, 2003 8.463 8.495 8.378 8.444 431,318 -0.04(-0.50%)
Apr 21, 2003 8.264 8.546 8.234 8.487 801,019 +0.22(+2.71%)
Apr 17, 2003 7.983 8.273 7.980 8.263 1,102,912 +0.28(+3.51%)
Apr 16, 2003 7.920 8.015 7.920 7.983 658,032 +0.08(+1.03%)
Apr 15, 2003 7.862 7.901 7.818 7.901 279,192 +0.04(+0.52%)
Apr 14, 2003 7.869 7.903 7.842 7.861 403,900 +0.00(+0.04%)
Apr 11, 2003 7.946 7.951 7.834 7.857 524,185 +0.01(+0.17%)
Apr 10, 2003 7.725 7.895 7.725 7.844 806,326 +0.16(+2.10%)
Apr 09, 2003 7.581 7.729 7.578 7.683 493,819 +0.12(+1.57%)
Apr 08, 2003 7.615 7.640 7.564 7.564 370,585 -0.05(-0.67%)
Apr 07, 2003 7.759 7.793 7.601 7.615 407,732 -0.13(-1.69%)
Apr 04, 2003 7.684 7.781 7.684 7.745 330,490 +0.06(+0.82%)
Apr 03, 2003 7.703 7.749 7.681 7.683 517,110 -0.02(-0.26%)
Apr 02, 2003 7.784 7.801 7.608 7.703 459,031 -0.08(-1.02%)
Apr 01, 2003 7.717 7.783 7.674 7.783 455,198 +0.10(+1.28%)
Mar 31, 2003 7.696 7.718 7.581 7.684 400,067 -0.02(-0.20%)
Mar 28, 2003 7.649 7.759 7.632 7.700 341,398 +0.05(+0.67%)
Mar 27, 2003 7.447 7.649 7.445 7.649 298,355 +0.19(+2.59%)
Mar 26, 2003 7.467 7.547 7.450 7.455 416,872 -0.01(-0.16%)
Mar 25, 2003 7.430 7.515 7.411 7.467 255,017 +0.04(+0.53%)
Mar 24, 2003 7.471 7.528 7.376 7.428 216,396 -0.05(-0.68%)
Mar 21, 2003 7.671 7.671 7.479 7.479 514,456 -0.15(-1.96%)
Mar 20, 2003 7.430 7.710 7.413 7.628 667,467 +0.20(+2.67%)
Mar 19, 2003 7.371 7.455 7.344 7.430 321,351 +0.07(+0.92%)
Mar 18, 2003 7.303 7.462 7.291 7.362 735,275 +0.06(+0.81%)
Mar 17, 2003 7.225 7.362 7.191 7.303 592,878 +0.08(+1.08%)
Mar 14, 2003 7.305 7.310 7.179 7.225 367,342 -0.08(-1.09%)
Mar 13, 2003 7.420 7.479 7.235 7.305 426,601 -0.09(-1.22%)
Mar 12, 2003 7.622 7.622 7.377 7.394 668,941 -0.23(-2.98%)
Mar 11, 2003 7.683 7.757 7.595 7.622 371,470 -0.06(-0.79%)
Mar 10, 2003 7.717 7.796 7.673 7.683 415,398 -0.05(-0.66%)
Mar 07, 2003 7.717 7.805 7.701 7.734 352,307 -0.04(-0.46%)
Mar 06, 2003 7.818 7.844 7.754 7.769 1,003,559 -0.07(-0.84%)
Mar 05, 2003 7.693 7.835 7.686 7.835 521,532 +0.15(+1.96%)
Mar 04, 2003 7.581 7.723 7.578 7.684 747,067 +0.05(+0.69%)
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.