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 )

10.80 -0.05 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2009 4.755 4.795 4.701 4.728 145,788 -0.06(-1.27%)
May 28, 2009 4.812 4.826 4.732 4.789 110,041 -0.00(-0.07%)
May 27, 2009 4.742 4.795 4.729 4.792 314,826 +0.05(+0.99%)
May 26, 2009 4.684 4.758 4.654 4.745 153,327 +0.03(+0.71%)
May 22, 2009 4.624 4.715 4.560 4.711 305,678 +0.06(+1.30%)
May 21, 2009 4.614 4.674 4.604 4.651 254,674 +0.01(+0.22%)
May 20, 2009 4.664 4.664 4.634 4.641 178,392 -0.01(-0.15%)
May 19, 2009 4.600 4.661 4.600 4.647 154,028 +0.01(+0.15%)
May 18, 2009 4.580 4.647 4.580 4.641 152,718 +0.05(+1.17%)
May 15, 2009 4.556 4.587 4.533 4.587 150,684 +0.01(+0.15%)
May 14, 2009 4.529 4.587 4.524 4.580 148,712 +0.03(+0.67%)
May 13, 2009 4.546 4.580 4.540 4.550 233,214 -0.04(-0.88%)
May 12, 2009 4.577 4.607 4.570 4.590 135,929 +0.02(+0.39%)
May 11, 2009 4.563 4.577 4.536 4.572 153,562 -0.01(-0.17%)
May 08, 2009 4.590 4.610 4.550 4.580 129,375 +0.01(+0.15%)
May 07, 2009 4.587 4.620 4.557 4.573 187,122 -0.01(-0.30%)
May 06, 2009 4.553 4.620 4.533 4.587 93,003 +0.04(+0.90%)
May 05, 2009 4.566 4.570 4.496 4.546 86,220 -0.04(-0.88%)
May 04, 2009 4.567 4.587 4.563 4.587 82,096 +0.07(+1.49%)
May 01, 2009 4.287 4.519 4.287 4.519 59,965 +0.06(+1.36%)
Apr 30, 2009 4.449 4.486 4.439 4.459 126,136 +0.00(+0.00%)
Apr 29, 2009 4.415 4.459 4.415 4.459 203,579 +0.04(+0.99%)
Apr 28, 2009 4.398 4.462 4.398 4.415 201,845 -0.02(-0.46%)
Apr 27, 2009 4.462 4.469 4.425 4.435 143,655 -0.03(-0.60%)
Apr 24, 2009 4.418 4.476 4.418 4.462 141,966 -0.01(-0.15%)
Apr 23, 2009 4.496 4.496 4.408 4.469 117,281 +0.03(+0.68%)
Apr 22, 2009 4.368 4.442 4.361 4.439 89,632 +0.01(+0.15%)
Apr 21, 2009 4.391 4.434 4.361 4.432 46,765 +0.02(+0.53%)
Apr 20, 2009 4.418 4.432 4.391 4.408 58,346 -0.02(-0.53%)
Apr 17, 2009 4.445 4.445 4.398 4.432 83,857 +0.01(+0.15%)
Apr 16, 2009 4.381 4.425 4.381 4.425 140,015 +0.04(+1.00%)
Apr 15, 2009 4.358 4.388 4.358 4.381 72,938 +0.03(+0.62%)
Apr 14, 2009 4.341 4.371 4.341 4.354 42,890 -0.02(-0.39%)
Apr 13, 2009 4.368 4.378 4.348 4.371 77,431 +0.00(+0.08%)
Apr 09, 2009 4.358 4.368 4.294 4.368 143,688 +0.10(+2.45%)
Apr 08, 2009 4.233 4.263 4.220 4.263 70,465 +0.10(+2.43%)
Apr 07, 2009 4.082 4.189 4.078 4.162 114,534 -0.04(-0.88%)
Apr 06, 2009 4.314 4.314 4.119 4.199 279,701 -0.11(-2.65%)
Apr 03, 2009 4.307 4.324 4.270 4.314 160,154 -0.02(-0.54%)
Apr 02, 2009 4.317 4.341 4.274 4.338 163,735 +0.07(+1.66%)
Apr 01, 2009 4.189 4.267 4.169 4.267 124,912 +0.06(+1.52%)
Mar 31, 2009 4.304 4.304 4.203 4.203 182,042 -0.01(-0.16%)
Mar 30, 2009 4.267 4.267 4.142 4.210 297,515 -0.10(-2.27%)
Mar 26, 2009 4.213 4.307 4.210 4.307 175,167 +0.10(+2.32%)
Mar 25, 2009 4.189 4.210 4.172 4.210 183,307 +0.02(+0.40%)
Mar 24, 2009 4.210 4.226 4.183 4.193 163,889 -0.10(-2.28%)
Mar 23, 2009 4.253 4.290 4.243 4.290 201,453 +0.16(+3.92%)
Mar 20, 2009 4.166 4.174 4.071 4.129 157,475 -0.03(-0.81%)
Mar 19, 2009 4.149 4.206 4.149 4.162 146,370 +0.01(+0.32%)
Mar 18, 2009 4.189 4.196 4.132 4.149 175,212 -0.07(-1.68%)
Mar 17, 2009 4.280 4.280 4.169 4.220 138,019 +0.01(+0.24%)
Mar 16, 2009 4.196 4.277 4.142 4.210 117,417 +0.01(+0.32%)
Mar 13, 2009 4.243 4.297 4.142 4.196 0 +0.03(+0.81%)
Mar 12, 2009 3.960 4.165 3.913 4.162 1,237,499 +0.23(+5.91%)
Mar 11, 2009 3.832 3.960 3.829 3.930 2,111,471 +0.07(+1.92%)
Mar 10, 2009 3.795 3.856 3.795 3.856 150,411 +0.05(+1.24%)
Mar 09, 2009 3.900 3.910 3.741 3.809 309,847 -0.11(-2.92%)
Mar 06, 2009 3.896 3.950 3.890 3.923 0 -0.04(-0.94%)
Mar 05, 2009 3.940 3.991 3.940 3.960 1,103,016 -0.05(-1.18%)
Mar 04, 2009 3.964 4.034 3.937 4.007 1,172,685 +0.00(+0.00%)
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.