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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.000 8.104 7.981 8.007 979,918 +0.01(+0.11%)
Apr 29, 2003 8.183 8.209 7.998 7.998 618,833 -0.19(-2.26%)
Apr 28, 2003 8.209 8.291 8.145 8.183 646,745 +0.04(+0.54%)
Apr 25, 2003 8.237 8.237 8.116 8.140 344,159 -0.11(-1.39%)
Apr 24, 2003 8.286 8.345 8.234 8.254 255,966 -0.04(-0.49%)
Apr 23, 2003 8.385 8.401 8.124 8.294 475,705 -0.09(-1.06%)
Apr 22, 2003 8.402 8.434 8.318 8.384 434,430 -0.04(-0.50%)
Apr 21, 2003 8.205 8.485 8.175 8.426 806,799 +0.22(+2.71%)
Apr 17, 2003 7.926 8.214 7.922 8.204 1,110,870 +0.28(+3.51%)
Apr 16, 2003 7.863 7.958 7.863 7.926 662,780 +0.08(+1.03%)
Apr 15, 2003 7.806 7.845 7.762 7.845 281,206 +0.04(+0.52%)
Apr 14, 2003 7.813 7.847 7.786 7.804 406,814 +0.00(+0.04%)
Apr 11, 2003 7.889 7.894 7.778 7.801 527,968 +0.01(+0.17%)
Apr 10, 2003 7.670 7.838 7.670 7.788 812,144 +0.16(+2.10%)
Apr 09, 2003 7.527 7.673 7.523 7.628 497,382 +0.12(+1.57%)
Apr 08, 2003 7.560 7.586 7.510 7.510 373,259 -0.05(-0.67%)
Apr 07, 2003 7.703 7.737 7.547 7.560 410,674 -0.13(-1.69%)
Apr 04, 2003 7.629 7.725 7.629 7.690 332,875 +0.06(+0.82%)
Apr 03, 2003 7.648 7.693 7.626 7.628 520,841 -0.02(-0.26%)
Apr 02, 2003 7.729 7.746 7.554 7.648 462,343 -0.08(-1.02%)
Apr 01, 2003 7.661 7.727 7.619 7.727 458,482 +0.10(+1.28%)
Mar 31, 2003 7.641 7.663 7.527 7.629 402,954 -0.02(-0.20%)
Mar 28, 2003 7.594 7.703 7.577 7.645 343,862 +0.05(+0.67%)
Mar 27, 2003 7.394 7.594 7.392 7.594 300,508 +0.19(+2.59%)
Mar 26, 2003 7.414 7.493 7.397 7.402 419,880 -0.01(-0.16%)
Mar 25, 2003 7.377 7.461 7.358 7.414 256,857 +0.04(+0.53%)
Mar 24, 2003 7.417 7.474 7.323 7.375 217,957 -0.05(-0.68%)
Mar 21, 2003 7.616 7.616 7.426 7.426 518,168 -0.15(-1.96%)
Mar 20, 2003 7.377 7.655 7.360 7.574 672,283 +0.20(+2.67%)
Mar 19, 2003 7.318 7.402 7.291 7.377 323,669 +0.07(+0.92%)
Mar 18, 2003 7.250 7.409 7.239 7.309 740,580 +0.06(+0.81%)
Mar 17, 2003 7.173 7.309 7.139 7.250 597,156 +0.08(+1.08%)
Mar 14, 2003 7.252 7.257 7.128 7.173 369,993 -0.08(-1.09%)
Mar 13, 2003 7.367 7.426 7.183 7.252 429,679 -0.09(-1.22%)
Mar 12, 2003 7.567 7.567 7.325 7.341 673,767 -0.23(-2.98%)
Mar 11, 2003 7.628 7.702 7.540 7.567 374,150 -0.06(-0.79%)
Mar 10, 2003 7.661 7.740 7.618 7.628 418,395 -0.05(-0.66%)
Mar 07, 2003 7.661 7.749 7.646 7.678 354,849 -0.04(-0.46%)
Mar 06, 2003 7.762 7.788 7.698 7.714 1,010,800 -0.07(-0.84%)
Mar 05, 2003 7.638 7.779 7.631 7.779 525,295 +0.15(+1.96%)
Mar 04, 2003 7.527 7.668 7.523 7.629 752,458 +0.05(+0.69%)
Mar 03, 2003 7.592 7.690 7.567 7.577 437,993 -0.01(-0.18%)
Feb 28, 2003 7.661 7.720 7.584 7.591 409,190 -0.03(-0.38%)
Feb 27, 2003 7.577 7.619 7.485 7.619 802,048 +0.13(+1.80%)
Feb 26, 2003 7.560 7.651 7.485 7.485 471,548 -0.11(-1.46%)
Feb 25, 2003 7.687 7.749 7.535 7.596 692,475 -0.05(-0.68%)
Feb 24, 2003 7.496 7.705 7.461 7.648 627,444 +0.18(+2.39%)
Feb 21, 2003 7.134 7.469 7.134 7.469 737,611 +0.37(+5.24%)
Feb 20, 2003 7.123 7.123 7.072 7.097 446,011 -0.03(-0.35%)
Feb 19, 2003 7.114 7.148 7.038 7.123 551,723 +0.02(+0.24%)
Feb 18, 2003 7.080 7.139 7.028 7.106 575,182 +0.04(+0.50%)
Feb 14, 2003 7.082 7.082 6.952 7.070 349,504 -0.01(-0.17%)
Feb 13, 2003 7.106 7.136 7.035 7.082 473,627 -0.02(-0.24%)
Feb 12, 2003 7.224 7.266 7.057 7.099 494,710 -0.12(-1.72%)
Feb 11, 2003 7.266 7.266 7.200 7.224 731,672 -0.03(-0.46%)
Feb 10, 2003 7.173 7.257 7.143 7.257 609,924 +0.09(+1.24%)
Feb 07, 2003 7.316 7.367 7.156 7.168 488,177 -0.12(-1.69%)
Feb 06, 2003 7.326 7.338 7.215 7.291 421,364 -0.03(-0.46%)
Feb 05, 2003 7.451 7.468 7.301 7.325 403,548 -0.11(-1.47%)
Feb 04, 2003 7.225 7.442 7.173 7.434 487,286 +0.21(+2.89%)
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.