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 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 5.988 5.988 5.806 5.988 117,011 +0.01(+0.23%)
Jul 29, 2010 5.953 5.988 5.950 5.974 78,812 +0.02(+0.35%)
Jul 28, 2010 5.974 5.985 5.953 5.953 189,189 -0.01(-0.23%)
Jul 27, 2010 5.946 5.971 5.941 5.967 121,422 +0.01(+0.12%)
Jul 26, 2010 5.946 5.960 5.922 5.960 136,529 +0.01(+0.24%)
Jul 23, 2010 5.897 5.946 5.897 5.946 86,647 +0.02(+0.41%)
Jul 22, 2010 5.974 5.974 5.873 5.922 167,004 +0.02(+0.30%)
Jul 21, 2010 5.901 5.904 5.873 5.904 101,423 +0.02(+0.42%)
Jul 20, 2010 5.821 5.880 5.817 5.880 94,796 +0.03(+0.54%)
Jul 19, 2010 5.817 5.848 5.814 5.848 267,874 +0.02(+0.41%)
Jul 16, 2010 5.824 5.831 5.803 5.824 121,908 +0.01(+0.12%)
Jul 15, 2010 5.821 5.824 5.786 5.817 187,314 -0.01(-0.12%)
Jul 14, 2010 5.845 5.848 5.821 5.824 98,638 -0.05(-0.77%)
Jul 13, 2010 5.883 5.887 5.866 5.869 136,768 -0.01(-0.12%)
Jul 12, 2010 5.873 5.894 5.859 5.876 135,908 -0.02(-0.35%)
Jul 09, 2010 5.897 5.897 5.859 5.897 82,725 +0.01(+0.24%)
Jul 08, 2010 5.841 5.883 5.841 5.883 94,614 +0.03(+0.53%)
Jul 07, 2010 5.831 5.859 5.814 5.852 120,504 +0.03(+0.48%)
Jul 06, 2010 5.852 5.873 5.810 5.824 131,629 -0.01(-0.24%)
Jul 02, 2010 5.838 5.838 5.748 5.838 126,216 +0.06(+1.02%)
Jul 01, 2010 5.803 5.831 5.713 5.779 391,154 -0.03(-0.60%)
Jun 30, 2010 5.859 5.859 5.793 5.814 172,307 -0.02(-0.39%)
Jun 29, 2010 5.946 5.949 5.834 5.836 305,555 -0.09(-1.55%)
Jun 25, 2010 5.928 5.953 5.907 5.928 125,298 -0.03(-0.53%)
Jun 24, 2010 5.963 5.963 5.911 5.960 183,089 -0.00(-0.06%)
Jun 23, 2010 5.956 5.963 5.942 5.963 114,447 +0.00(+0.06%)
Jun 22, 2010 5.953 5.960 5.928 5.960 119,124 +0.00(+0.06%)
Jun 21, 2010 5.956 5.963 5.918 5.956 159,612 +0.01(+0.23%)
Jun 18, 2010 5.942 5.942 5.915 5.942 112,913 +0.01(+0.17%)
Jun 17, 2010 5.908 5.949 5.908 5.932 159,704 +0.02(+0.29%)
Jun 16, 2010 5.942 5.945 5.901 5.915 215,610 -0.03(-0.58%)
Jun 15, 2010 5.942 5.949 5.935 5.949 152,837 +0.00(+0.06%)
Jun 14, 2010 5.932 5.946 5.928 5.946 166,695 +0.01(+0.17%)
Jun 11, 2010 5.932 5.946 5.901 5.935 156,422 +0.00(+0.00%)
Jun 10, 2010 5.942 5.949 5.932 5.935 160,759 +0.00(+0.00%)
Jun 09, 2010 5.932 5.946 5.925 5.935 168,484 +0.01(+0.18%)
Jun 08, 2010 5.880 5.925 5.880 5.925 107,889 +0.03(+0.59%)
Jun 07, 2010 5.918 5.932 5.890 5.890 113,376 -0.00(-0.06%)
Jun 04, 2010 5.894 5.935 5.866 5.894 99,383 +0.01(+0.12%)
Jun 03, 2010 5.915 5.932 5.880 5.887 158,932 -0.02(-0.29%)
Jun 02, 2010 5.852 5.915 5.852 5.904 134,559 +0.02(+0.41%)
Jun 01, 2010 5.825 5.880 5.825 5.880 102,968 +0.07(+1.13%)
May 28, 2010 5.814 5.966 5.814 5.814 113,179 -0.10(-1.70%)
May 27, 2010 5.897 5.922 5.880 5.915 135,748 +0.03(+0.47%)
May 26, 2010 5.897 5.915 5.845 5.887 155,419 +0.03(+0.53%)
May 25, 2010 5.852 5.877 5.735 5.856 228,635 -0.05(-0.82%)
May 24, 2010 5.901 5.911 5.849 5.904 211,028 -0.01(-0.18%)
May 21, 2010 5.794 5.915 5.787 5.915 238,467 +0.06(+1.00%)
May 20, 2010 5.807 5.863 5.707 5.856 237,560 -0.08(-1.28%)
May 19, 2010 5.977 5.977 5.887 5.932 266,208 -0.03(-0.52%)
May 18, 2010 5.987 5.987 5.963 5.963 391,979 -0.02(-0.29%)
May 17, 2010 5.997 6.001 5.925 5.980 294,245 -0.02(-0.34%)
May 14, 2010 6.001 6.004 5.925 6.001 474,987 +0.01(+0.23%)
May 13, 2010 5.987 6.004 5.960 5.987 399,736 +0.01(+0.17%)
May 12, 2010 5.918 6.004 5.880 5.977 294,658 +0.04(+0.70%)
May 11, 2010 5.832 5.946 5.832 5.936 454,763 +0.03(+0.52%)
May 10, 2010 5.814 5.942 5.814 5.905 388,771 +0.27(+4.76%)
May 07, 2010 5.664 5.684 5.495 5.636 264,395 +0.01(+0.12%)
May 06, 2010 5.846 5.846 5.347 5.629 573,709 -0.23(-3.93%)
May 05, 2010 5.977 6.022 5.853 5.860 372,952 -0.16(-2.69%)
May 04, 2010 6.004 6.042 5.984 6.022 268,237 -0.03(-0.57%)
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.