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 )

11.20 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2004 10.89 11.02 10.89 10.99 2,217,218 -0.00(-0.03%)
May 27, 2004 11.11 11.13 10.94 10.99 2,316,795 -0.13(-1.15%)
May 26, 2004 11.28 11.29 11.06 11.12 2,166,224 -0.15(-1.34%)
May 25, 2004 11.13 11.27 11.09 11.27 1,579,445 +0.14(+1.28%)
May 24, 2004 10.97 11.14 10.90 11.12 4,189,802 +0.22(+2.05%)
May 21, 2004 11.04 11.04 10.85 10.90 2,301,979 -0.07(-0.63%)
May 20, 2004 10.94 11.17 10.93 10.97 1,689,358 +0.06(+0.53%)
May 19, 2004 10.99 11.05 10.90 10.91 6,954,864 -0.10(-0.90%)
May 18, 2004 11.17 11.17 10.92 11.01 1,906,428 -0.16(-1.40%)
May 17, 2004 10.91 11.17 10.91 11.17 1,841,652 +0.11(+1.00%)
May 14, 2004 10.93 11.12 10.90 11.06 4,612,227 +0.13(+1.20%)
May 13, 2004 11.06 11.14 10.93 10.93 3,205,060 -0.13(-1.18%)
May 12, 2004 11.04 11.11 10.90 11.06 6,631,326 +0.02(+0.18%)
May 11, 2004 10.85 11.07 10.82 11.04 5,441,918 +0.18(+1.69%)
May 10, 2004 10.77 10.92 10.67 10.85 6,937,636 +0.00(+0.00%)
May 07, 2004 11.00 11.16 10.85 10.85 7,700,828 -0.32(-2.86%)
May 06, 2004 11.17 11.26 11.15 11.17 4,638,758 -0.15(-1.31%)
May 05, 2004 11.20 11.36 11.10 11.32 11,957,474 +0.01(+0.05%)
May 04, 2004 11.50 11.67 11.22 11.32 26,115,628 -0.48(-4.04%)
May 03, 2004 11.68 11.89 11.59 11.79 1,669,029 +0.15(+1.25%)
Apr 30, 2004 11.36 11.81 11.35 11.65 1,762,748 +0.15(+1.26%)
Apr 29, 2004 11.83 11.92 11.46 11.50 1,342,045 -0.44(-3.69%)
Apr 28, 2004 12.29 12.29 11.84 11.94 2,958,703 -0.34(-2.79%)
Apr 27, 2004 11.95 12.33 11.92 12.29 2,051,142 +0.37(+3.07%)
Apr 26, 2004 11.92 12.04 11.80 11.92 1,142,548 +0.08(+0.64%)
Apr 23, 2004 11.77 11.84 11.70 11.84 1,186,651 +0.08(+0.67%)
Apr 22, 2004 11.46 11.81 11.46 11.77 1,466,086 +0.25(+2.14%)
Apr 21, 2004 11.54 11.64 11.29 11.52 1,512,601 -0.03(-0.23%)
Apr 20, 2004 12.10 12.10 11.55 11.55 3,100,315 -0.56(-4.60%)
Apr 19, 2004 11.46 12.23 11.43 12.10 7,017,229 +0.58(+5.01%)
Apr 16, 2004 11.32 11.55 11.28 11.53 3,141,662 +0.20(+1.79%)
Apr 15, 2004 11.32 11.35 10.80 11.32 7,305,967 +1.16(+11.36%)
Apr 14, 2004 10.14 10.20 9.998 10.17 1,698,316 +0.02(+0.23%)
Apr 13, 2004 10.42 10.43 10.10 10.14 1,077,771 -0.21(-2.02%)
Apr 12, 2004 10.17 10.40 10.17 10.35 1,082,595 +0.19(+1.86%)
Apr 08, 2004 10.19 10.29 10.13 10.16 1,435,765 -0.02(-0.17%)
Apr 07, 2004 9.807 10.22 9.804 10.18 2,391,563 +0.37(+3.82%)
Apr 06, 2004 9.868 9.868 9.795 9.807 732,870 -0.06(-0.56%)
Apr 05, 2004 9.839 9.865 9.755 9.862 1,219,728 +0.10(+0.98%)
Apr 02, 2004 9.839 9.871 9.711 9.766 2,552,816 +0.02(+0.21%)
Apr 01, 2004 9.969 9.972 9.699 9.746 2,042,183 -0.22(-2.24%)
Mar 31, 2004 9.903 10.01 9.891 9.969 1,069,157 +0.07(+0.67%)
Mar 30, 2004 9.868 10.07 9.856 9.903 2,071,126 +0.01(+0.06%)
Mar 29, 2004 9.746 9.897 9.746 9.897 1,466,430 +0.18(+1.85%)
Mar 26, 2004 9.438 9.763 9.398 9.717 2,150,030 +0.28(+3.02%)
Mar 25, 2004 9.174 9.453 9.174 9.432 1,883,343 +0.26(+2.82%)
Mar 24, 2004 9.432 9.520 9.157 9.174 1,530,173 -0.34(-3.60%)
Mar 23, 2004 9.549 9.682 9.517 9.517 1,595,983 -0.06(-0.58%)
Mar 22, 2004 9.749 9.766 9.546 9.572 1,538,787 -0.18(-1.82%)
Mar 19, 2004 9.752 9.850 9.662 9.749 1,709,342 +0.07(+0.69%)
Mar 18, 2004 9.636 9.731 9.499 9.682 1,030,222 +0.02(+0.18%)
Mar 17, 2004 9.563 9.688 9.505 9.665 1,893,335 +0.19(+1.99%)
Mar 16, 2004 9.520 9.560 9.371 9.476 949,252 -0.04(-0.46%)
Mar 15, 2004 9.546 9.647 9.485 9.520 2,345,393 +0.00(+0.03%)
Mar 12, 2004 9.476 9.520 9.389 9.517 1,702,796 +0.04(+0.43%)
Mar 11, 2004 9.580 9.580 9.380 9.476 1,562,217 -0.10(-1.09%)
Mar 10, 2004 9.737 9.766 9.580 9.580 1,505,365 -0.10(-0.99%)
Mar 09, 2004 9.752 9.763 9.618 9.676 934,091 -0.04(-0.39%)
Mar 08, 2004 9.810 9.824 9.694 9.714 1,655,247 -0.04(-0.39%)
Mar 05, 2004 9.752 9.911 9.720 9.752 1,689,013 +0.00(+0.00%)
Mar 04, 2004 9.868 9.871 9.723 9.752 1,330,331 -0.12(-1.23%)
Mar 03, 2004 9.874 9.914 9.766 9.874 897,913 +0.00(+0.00%)
Mar 02, 2004 9.998 10.15 9.740 9.874 1,595,639 -0.12(-1.25%)
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.