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 )

10.99 +0.06 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2005 5.422 5.466 5.408 5.412 135,109 +0.01(+0.12%)
Oct 28, 2005 5.392 5.439 5.375 5.405 194,201 +0.00(+0.00%)
Oct 27, 2005 5.412 5.472 5.395 5.405 231,023 -0.03(-0.47%)
Oct 26, 2005 5.520 5.520 5.425 5.431 215,285 -0.07(-1.31%)
Oct 25, 2005 5.489 5.533 5.456 5.503 158,271 -0.00(-0.06%)
Oct 24, 2005 5.482 5.523 5.482 5.506 94,428 +0.01(+0.25%)
Oct 21, 2005 5.429 5.520 5.429 5.493 102,445 +0.05(+0.87%)
Oct 20, 2005 5.489 5.523 5.425 5.445 212,315 -0.10(-1.82%)
Oct 19, 2005 5.540 5.546 5.506 5.546 160,647 -0.00(-0.06%)
Oct 18, 2005 5.533 5.580 5.509 5.550 85,817 -0.01(-0.12%)
Oct 17, 2005 5.573 5.621 5.526 5.557 128,280 -0.03(-0.54%)
Oct 14, 2005 5.590 5.688 5.584 5.587 114,323 -0.03(-0.60%)
Oct 13, 2005 5.597 5.641 5.577 5.621 180,542 -0.00(-0.06%)
Oct 12, 2005 5.651 5.661 5.614 5.624 114,026 -0.03(-0.48%)
Oct 11, 2005 5.631 5.651 5.594 5.651 237,852 -0.00(-0.05%)
Oct 10, 2005 5.648 5.688 5.648 5.654 116,699 +0.03(+0.53%)
Oct 07, 2005 5.654 5.681 5.594 5.624 164,507 -0.05(-0.95%)
Oct 06, 2005 5.668 5.722 5.664 5.678 97,694 -0.02(-0.41%)
Oct 05, 2005 5.658 5.712 5.648 5.701 92,349 +0.02(+0.30%)
Oct 04, 2005 5.597 5.698 5.594 5.685 155,599 +0.04(+0.72%)
Oct 03, 2005 5.671 5.715 5.624 5.644 151,738 -0.03(-0.48%)
Sep 30, 2005 5.654 5.671 5.614 5.671 107,197 +0.05(+0.84%)
Sep 29, 2005 5.637 5.668 5.624 5.624 85,520 -0.01(-0.24%)
Sep 28, 2005 5.631 5.644 5.607 5.637 190,935 +0.04(+0.72%)
Sep 27, 2005 5.648 5.674 5.597 5.597 216,472 -0.07(-1.25%)
Sep 26, 2005 5.688 5.695 5.624 5.668 237,852 -0.01(-0.24%)
Sep 23, 2005 5.681 5.681 5.614 5.681 171,337 +0.02(+0.42%)
Sep 22, 2005 5.708 5.722 5.648 5.658 162,725 -0.04(-0.65%)
Sep 21, 2005 5.715 5.725 5.661 5.695 168,961 -0.06(-1.00%)
Sep 20, 2005 5.708 5.755 5.705 5.752 143,721 +0.05(+0.83%)
Sep 19, 2005 5.701 5.725 5.681 5.705 131,546 -0.00(-0.06%)
Sep 16, 2005 5.691 5.708 5.708 5.708 232,804 -0.00(-0.06%)
Sep 15, 2005 5.715 5.738 5.698 5.712 171,931 -0.01(-0.24%)
Sep 14, 2005 5.712 5.732 5.701 5.725 194,795 +0.01(+0.18%)
Sep 13, 2005 5.715 5.742 5.705 5.715 134,812 -0.02(-0.41%)
Sep 12, 2005 5.705 5.745 5.698 5.738 171,337 +0.04(+0.77%)
Sep 09, 2005 5.695 5.725 5.691 5.695 130,952 -0.01(-0.18%)
Sep 08, 2005 5.688 5.715 5.681 5.705 225,084 +0.01(+0.24%)
Sep 07, 2005 5.698 5.722 5.681 5.691 236,071 -0.03(-0.47%)
Sep 06, 2005 5.695 5.738 5.685 5.718 148,472 +0.01(+0.18%)
Sep 02, 2005 5.708 5.732 5.681 5.708 148,769 +0.01(+0.24%)
Sep 01, 2005 5.685 5.712 5.637 5.695 277,643 +0.02(+0.36%)
Aug 31, 2005 5.661 5.688 5.654 5.674 195,983 +0.05(+0.84%)
Aug 30, 2005 5.637 5.664 5.610 5.627 271,407 +0.00(+0.00%)
Aug 29, 2005 5.637 5.654 5.617 5.627 241,416 -0.02(-0.30%)
Aug 26, 2005 5.664 5.664 5.634 5.644 168,961 -0.00(-0.06%)
Aug 25, 2005 5.674 5.708 5.641 5.648 258,935 -0.04(-0.77%)
Aug 24, 2005 5.701 5.752 5.674 5.691 212,315 -0.02(-0.35%)
Aug 23, 2005 5.749 5.759 5.691 5.712 441,853 -0.06(-1.11%)
Aug 22, 2005 5.759 5.782 5.749 5.775 148,769 -0.03(-0.52%)
Aug 19, 2005 5.789 5.806 5.765 5.806 153,520 +0.02(+0.29%)
Aug 18, 2005 5.789 5.799 5.759 5.789 110,760 +0.00(+0.00%)
Aug 17, 2005 5.796 5.819 5.759 5.789 200,140 -0.03(-0.52%)
Aug 16, 2005 5.796 5.836 5.792 5.819 119,668 +0.01(+0.12%)
Aug 15, 2005 5.813 5.839 5.779 5.813 141,939 +0.00(+0.00%)
Aug 12, 2005 5.809 5.856 5.799 5.813 103,930 +0.01(+0.12%)
Aug 11, 2005 5.809 5.833 5.765 5.806 164,210 +0.00(+0.00%)
Aug 10, 2005 5.806 5.833 5.772 5.806 150,848 -0.02(-0.29%)
Aug 09, 2005 5.826 5.870 5.765 5.823 167,179 -0.02(-0.29%)
Aug 08, 2005 5.877 5.890 5.836 5.839 141,642 -0.04(-0.63%)
Aug 05, 2005 5.910 5.927 5.877 5.877 54,340 -0.05(-0.85%)
Aug 04, 2005 5.893 5.961 5.893 5.927 75,424 +0.01(+0.23%)
Aug 03, 2005 5.846 5.920 5.819 5.914 239,337 +0.08(+1.33%)
Aug 02, 2005 5.860 5.907 5.816 5.836 274,080 -0.01(-0.17%)
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.