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, 2003 8.350 8.458 8.337 8.374 779,480 +0.03(+0.30%)
Jul 30, 2003 8.320 8.350 8.246 8.348 1,243,308 +0.03(+0.34%)
Jul 29, 2003 8.402 8.416 8.276 8.320 677,331 -0.04(-0.52%)
Jul 28, 2003 8.394 8.402 8.284 8.364 381,574 -0.06(-0.66%)
Jul 25, 2003 8.461 8.461 8.301 8.419 519,059 +0.00(+0.00%)
Jul 24, 2003 8.498 8.670 8.419 8.419 466,203 -0.06(-0.73%)
Jul 23, 2003 8.508 8.537 8.411 8.481 535,391 -0.03(-0.32%)
Jul 22, 2003 8.532 8.584 8.456 8.508 328,421 -0.04(-0.47%)
Jul 21, 2003 8.596 8.655 8.530 8.549 1,567,868 -0.09(-1.03%)
Jul 18, 2003 8.638 8.699 8.599 8.638 513,714 +0.03(+0.29%)
Jul 17, 2003 8.470 8.619 8.470 8.613 420,770 +0.11(+1.29%)
Jul 16, 2003 8.604 8.630 8.436 8.503 741,768 -0.08(-0.98%)
Jul 15, 2003 8.773 8.784 8.549 8.587 645,558 -0.18(-2.04%)
Jul 14, 2003 8.924 8.961 8.729 8.766 550,535 -0.16(-1.77%)
Jul 11, 2003 8.840 8.946 8.816 8.924 579,933 +0.06(+0.66%)
Jul 10, 2003 8.992 8.992 8.722 8.865 2,221,741 -0.15(-1.63%)
Jul 09, 2003 8.672 9.071 8.520 9.012 2,098,806 +0.58(+6.83%)
Jul 08, 2003 8.694 8.694 8.345 8.436 2,900,260 -0.26(-2.96%)
Jul 07, 2003 9.054 9.054 8.621 8.694 1,409,597 -0.37(-4.03%)
Jul 03, 2003 9.002 9.069 8.992 9.059 405,923 +0.05(+0.56%)
Jul 02, 2003 9.059 9.152 9.003 9.008 748,598 -0.06(-0.71%)
Jul 01, 2003 9.135 9.143 9.008 9.072 495,897 -0.07(-0.79%)
Jun 30, 2003 9.303 9.327 9.143 9.145 524,404 -0.15(-1.61%)
Jun 27, 2003 9.202 9.362 9.194 9.295 318,324 +0.12(+1.28%)
Jun 26, 2003 9.362 9.414 9.157 9.177 813,332 -0.18(-1.96%)
Jun 25, 2003 9.177 9.381 9.133 9.360 705,837 +0.21(+2.28%)
Jun 24, 2003 9.062 9.175 9.002 9.152 497,679 +0.09(+0.97%)
Jun 23, 2003 9.084 9.093 8.988 9.064 483,129 -0.03(-0.31%)
Jun 20, 2003 9.244 9.278 9.067 9.093 410,674 -0.12(-1.30%)
Jun 19, 2003 9.059 9.253 9.042 9.212 792,842 +0.16(+1.75%)
Jun 18, 2003 9.103 9.145 8.992 9.054 584,981 -0.09(-0.99%)
Jun 17, 2003 9.354 9.354 9.098 9.145 470,063 -0.14(-1.52%)
Jun 16, 2003 9.306 9.317 9.210 9.286 1,172,041 -0.06(-0.67%)
Jun 13, 2003 9.431 9.431 9.224 9.349 1,612,707 -0.08(-0.86%)
Jun 12, 2003 9.556 9.598 9.379 9.429 1,428,601 -0.15(-1.56%)
Jun 11, 2003 9.443 9.593 9.443 9.579 564,195 +0.14(+1.44%)
Jun 10, 2003 9.288 9.482 9.288 9.443 646,449 +0.17(+1.78%)
Jun 09, 2003 9.362 9.416 9.278 9.278 346,831 -0.13(-1.43%)
Jun 06, 2003 9.471 9.564 9.413 9.413 638,728 +0.00(+0.00%)
Jun 05, 2003 9.431 9.451 9.306 9.413 454,622 -0.02(-0.18%)
Jun 04, 2003 9.311 9.488 9.311 9.429 827,288 +0.18(+1.99%)
Jun 03, 2003 9.088 9.276 9.088 9.246 639,916 +0.18(+2.03%)
Jun 02, 2003 9.025 9.204 9.017 9.062 594,780 +0.09(+1.05%)
May 30, 2003 8.790 8.971 8.790 8.968 634,571 +0.20(+2.23%)
May 29, 2003 8.874 8.899 8.646 8.773 756,318 -0.11(-1.23%)
May 28, 2003 9.305 9.305 8.756 8.882 1,782,857 -0.42(-4.52%)
May 27, 2003 9.153 9.397 9.130 9.303 1,022,975 +0.15(+1.64%)
May 23, 2003 8.914 9.155 8.867 9.153 626,553 +0.24(+2.68%)
May 22, 2003 8.983 9.008 8.880 8.914 618,239 -0.05(-0.58%)
May 21, 2003 8.628 8.980 8.555 8.966 831,742 +0.34(+3.92%)
May 20, 2003 8.702 8.766 8.557 8.628 383,949 -0.03(-0.37%)
May 19, 2003 8.636 8.710 8.545 8.660 843,323 +0.07(+0.84%)
May 16, 2003 8.436 8.773 8.380 8.587 2,354,772 +0.08(+0.95%)
May 15, 2003 8.495 8.525 8.377 8.507 794,327 +0.05(+0.54%)
May 14, 2003 8.503 8.529 8.396 8.461 399,984 -0.02(-0.20%)
May 13, 2003 8.385 8.502 8.360 8.478 409,190 +0.10(+1.21%)
May 12, 2003 8.367 8.444 8.345 8.377 433,539 +0.01(+0.06%)
May 09, 2003 8.278 8.417 8.251 8.372 572,509 +0.08(+0.93%)
May 08, 2003 8.340 8.417 8.291 8.294 402,063 -0.06(-0.75%)
May 07, 2003 8.158 8.392 8.099 8.357 550,832 +0.18(+2.25%)
May 06, 2003 8.166 8.251 8.151 8.173 433,242 -0.03(-0.41%)
May 05, 2003 8.222 8.251 8.192 8.207 293,381 +0.00(+0.02%)
May 02, 2003 8.057 8.209 8.057 8.205 482,832 +0.17(+2.10%)
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.