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 )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 4.756 4.796 4.702 4.729 145,769 -0.06(-1.27%)
May 28, 2009 4.813 4.826 4.732 4.789 110,027 -0.00(-0.07%)
May 27, 2009 4.742 4.796 4.730 4.793 314,787 +0.05(+0.99%)
May 26, 2009 4.685 4.759 4.655 4.746 153,308 +0.03(+0.71%)
May 22, 2009 4.624 4.715 4.560 4.712 305,639 +0.06(+1.30%)
May 21, 2009 4.614 4.675 4.604 4.651 254,642 +0.01(+0.22%)
May 20, 2009 4.665 4.665 4.634 4.641 178,370 -0.01(-0.15%)
May 19, 2009 4.601 4.661 4.601 4.648 154,008 +0.01(+0.15%)
May 18, 2009 4.581 4.648 4.581 4.641 152,699 +0.05(+1.17%)
May 15, 2009 4.557 4.587 4.533 4.587 150,665 +0.01(+0.15%)
May 14, 2009 4.530 4.587 4.525 4.581 148,694 +0.03(+0.67%)
May 13, 2009 4.547 4.581 4.540 4.550 233,185 -0.04(-0.88%)
May 12, 2009 4.577 4.607 4.570 4.591 135,912 +0.02(+0.39%)
May 11, 2009 4.564 4.577 4.537 4.573 153,542 -0.01(-0.17%)
May 08, 2009 4.591 4.611 4.550 4.581 129,359 +0.01(+0.15%)
May 07, 2009 4.587 4.621 4.558 4.574 187,099 -0.01(-0.30%)
May 06, 2009 4.554 4.621 4.533 4.588 92,991 +0.04(+0.90%)
May 05, 2009 4.567 4.570 4.496 4.547 86,210 -0.04(-0.88%)
May 04, 2009 4.567 4.587 4.564 4.587 82,085 +0.07(+1.49%)
May 01, 2009 4.288 4.520 4.288 4.520 59,957 +0.06(+1.36%)
Apr 30, 2009 4.449 4.486 4.439 4.459 126,120 +0.00(+0.00%)
Apr 29, 2009 4.416 4.459 4.416 4.459 203,553 +0.04(+0.99%)
Apr 28, 2009 4.399 4.463 4.399 4.416 201,819 -0.02(-0.46%)
Apr 27, 2009 4.463 4.469 4.426 4.436 143,637 -0.03(-0.60%)
Apr 24, 2009 4.419 4.476 4.419 4.463 141,948 -0.01(-0.15%)
Apr 23, 2009 4.496 4.496 4.409 4.469 117,266 +0.03(+0.68%)
Apr 22, 2009 4.368 4.442 4.362 4.439 89,621 +0.01(+0.15%)
Apr 21, 2009 4.392 4.435 4.362 4.432 46,759 +0.02(+0.53%)
Apr 20, 2009 4.419 4.432 4.392 4.409 58,339 -0.02(-0.53%)
Apr 17, 2009 4.446 4.446 4.399 4.432 83,846 +0.01(+0.15%)
Apr 16, 2009 4.382 4.426 4.382 4.426 139,997 +0.04(+1.00%)
Apr 15, 2009 4.358 4.389 4.358 4.382 72,929 +0.03(+0.62%)
Apr 14, 2009 4.341 4.372 4.341 4.355 42,885 -0.02(-0.39%)
Apr 13, 2009 4.368 4.378 4.348 4.372 77,421 +0.00(+0.08%)
Apr 09, 2009 4.358 4.368 4.294 4.368 143,670 +0.10(+2.45%)
Apr 08, 2009 4.234 4.264 4.220 4.264 70,456 +0.10(+2.43%)
Apr 07, 2009 4.082 4.190 4.079 4.163 114,520 -0.04(-0.88%)
Apr 06, 2009 4.314 4.314 4.119 4.200 279,665 -0.11(-2.65%)
Apr 03, 2009 4.308 4.325 4.271 4.314 160,133 -0.02(-0.54%)
Apr 02, 2009 4.318 4.341 4.274 4.338 163,714 +0.07(+1.66%)
Apr 01, 2009 4.190 4.267 4.170 4.267 124,897 +0.06(+1.52%)
Mar 31, 2009 4.304 4.304 4.203 4.203 182,019 -0.01(-0.16%)
Mar 30, 2009 4.267 4.267 4.143 4.210 297,477 -0.10(-2.27%)
Mar 26, 2009 4.213 4.308 4.210 4.308 175,145 +0.10(+2.32%)
Mar 25, 2009 4.190 4.210 4.173 4.210 183,283 +0.02(+0.40%)
Mar 24, 2009 4.210 4.227 4.183 4.193 163,869 -0.10(-2.28%)
Mar 23, 2009 4.254 4.291 4.244 4.291 201,427 +0.16(+3.92%)
Mar 20, 2009 4.166 4.175 4.072 4.129 157,455 -0.03(-0.81%)
Mar 19, 2009 4.149 4.207 4.149 4.163 146,351 +0.01(+0.32%)
Mar 18, 2009 4.190 4.197 4.133 4.149 175,190 -0.07(-1.68%)
Mar 17, 2009 4.281 4.281 4.170 4.220 138,002 +0.01(+0.24%)
Mar 16, 2009 4.197 4.277 4.143 4.210 117,403 +0.01(+0.32%)
Mar 13, 2009 4.244 4.298 4.143 4.197 0 +0.03(+0.81%)
Mar 12, 2009 3.961 4.166 3.914 4.163 1,237,343 +0.23(+5.91%)
Mar 11, 2009 3.833 3.961 3.829 3.931 2,111,204 +0.07(+1.92%)
Mar 10, 2009 3.796 3.856 3.796 3.856 150,392 +0.05(+1.24%)
Mar 09, 2009 3.900 3.910 3.742 3.809 309,807 -0.11(-2.92%)
Mar 06, 2009 3.897 3.951 3.890 3.924 0 -0.04(-0.94%)
Mar 05, 2009 3.941 3.991 3.941 3.961 1,102,877 -0.05(-1.18%)
Mar 04, 2009 3.964 4.035 3.937 4.008 1,172,537 +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.