Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.90 -0.01 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Feb 29, 2008 5.398 5.408 5.301 5.311 114,582 -0.08(-1.56%)
Feb 28, 2008 5.415 5.415 5.348 5.395 125,013 -0.02(-0.37%)
Feb 27, 2008 5.422 5.449 5.385 5.415 134,812 -0.02(-0.31%)
Feb 26, 2008 5.358 5.432 5.334 5.432 184,848 +0.08(+1.45%)
Feb 25, 2008 5.223 5.355 5.223 5.355 168,070 +0.15(+2.85%)
Feb 22, 2008 5.277 5.278 5.152 5.206 187,075 -0.05(-1.02%)
Feb 21, 2008 5.179 5.260 5.142 5.260 245,870 +0.03(+0.51%)
Feb 20, 2008 5.240 5.240 5.196 5.233 146,138 -0.01(-0.26%)
Feb 19, 2008 5.186 5.253 5.159 5.247 196,577 +0.09(+1.83%)
Feb 18, 2008 5.092 5.156 5.038 5.152 0 +0.00(+0.00%)
Feb 15, 2008 5.092 5.156 5.038 5.152 400,875 +0.04(+0.86%)
Feb 14, 2008 5.274 5.274 5.099 5.109 486,769 -0.20(-3.74%)
Feb 13, 2008 5.449 5.449 5.291 5.307 280,360 -0.11(-2.11%)
Feb 12, 2008 5.472 5.472 5.415 5.422 136,594 -0.03(-0.62%)
Feb 11, 2008 5.560 5.560 5.435 5.456 216,071 -0.08(-1.46%)
Feb 08, 2008 5.550 5.570 5.472 5.536 306,447 -0.02(-0.36%)
Feb 07, 2008 5.587 5.590 5.520 5.557 231,320 -0.04(-0.72%)
Feb 06, 2008 5.631 5.648 5.577 5.597 256,560 -0.05(-0.89%)
Feb 05, 2008 5.725 5.725 5.617 5.648 116,996 -0.03(-0.59%)
Feb 04, 2008 5.725 5.725 5.644 5.681 104,821 +0.00(+0.06%)
Feb 01, 2008 5.728 5.728 5.668 5.678 134,812 -0.02(-0.41%)
Jan 31, 2008 5.681 5.701 5.658 5.701 90,568 +0.01(+0.24%)
Jan 30, 2008 5.681 5.691 5.651 5.688 109,869 -0.01(-0.18%)
Jan 29, 2008 5.691 5.698 5.658 5.698 150,533 +0.07(+1.25%)
Jan 28, 2008 5.627 5.654 5.607 5.628 131,641 +0.03(+0.61%)
Jan 25, 2008 5.671 5.705 5.567 5.594 146,096 -0.04(-0.78%)
Jan 24, 2008 5.594 5.641 5.543 5.637 193,608 +0.07(+1.21%)
Jan 23, 2008 5.442 5.651 5.412 5.570 352,051 +0.06(+1.04%)
Jan 22, 2008 5.368 5.526 5.355 5.513 213,206 -0.06(-1.15%)
Jan 21, 2008 5.577 5.627 5.536 5.577 0 +0.00(+0.00%)
Jan 18, 2008 5.577 5.627 5.536 5.577 198,359 +0.01(+0.18%)
Jan 17, 2008 5.742 5.742 5.550 5.567 208,158 -0.12(-2.07%)
Jan 16, 2008 5.688 5.708 5.661 5.685 93,240 -0.01(-0.12%)
Jan 15, 2008 5.688 5.718 5.607 5.691 230,429 +0.00(+0.06%)
Jan 14, 2008 5.671 5.698 5.627 5.688 104,797 +0.03(+0.54%)
Jan 11, 2008 5.705 5.705 5.629 5.658 124,265 +0.02(+0.36%)
Jan 10, 2008 5.695 5.695 5.580 5.637 178,166 -0.01(-0.24%)
Jan 09, 2008 5.533 5.671 5.499 5.651 276,158 +0.09(+1.64%)
Jan 08, 2008 5.482 5.560 5.480 5.560 133,429 +0.08(+1.41%)
Jan 07, 2008 5.563 5.584 5.462 5.482 161,235 -0.08(-1.45%)
Jan 04, 2008 5.557 5.577 5.540 5.563 177,276 -0.03(-0.48%)
Jan 03, 2008 5.503 5.621 5.503 5.590 174,009 +0.09(+1.72%)
Jan 02, 2008 5.425 5.513 5.334 5.496 295,460 +0.10(+1.81%)
Jan 01, 2008 5.371 5.405 5.351 5.398 298,815 +0.00(+0.00%)
Dec 31, 2007 5.371 5.405 5.351 5.398 298,815 +0.00(+0.06%)
Dec 28, 2007 5.392 5.408 5.355 5.395 301,125 +0.00(+0.00%)
Dec 27, 2007 5.415 5.422 5.361 5.395 160,979 +0.01(+0.25%)
Dec 26, 2007 5.385 5.419 5.348 5.381 149,957 +0.01(+0.13%)
Dec 24, 2007 5.304 5.388 5.304 5.375 131,843 +0.09(+1.66%)
Dec 21, 2007 5.284 5.304 5.284 5.287 224,502 +0.00(+0.00%)
Dec 20, 2007 5.294 5.324 5.237 5.287 275,267 -0.00(-0.06%)
Dec 19, 2007 5.358 5.375 5.291 5.291 282,988 -0.04(-0.76%)
Dec 18, 2007 5.395 5.405 5.314 5.331 290,709 -0.05(-1.00%)
Dec 17, 2007 5.466 5.466 5.368 5.385 198,656 -0.08(-1.48%)
Dec 14, 2007 5.429 5.466 5.395 5.466 125,310 +0.01(+0.19%)
Dec 13, 2007 5.405 5.456 5.371 5.456 165,695 +0.02(+0.37%)
Dec 12, 2007 5.456 5.489 5.422 5.435 174,009 -0.01(-0.19%)
Dec 11, 2007 5.486 5.486 5.385 5.445 238,446 -0.04(-0.74%)
Dec 10, 2007 5.523 5.530 5.476 5.486 116,461 -0.01(-0.24%)
Dec 07, 2007 5.499 5.516 5.479 5.499 134,219 -0.03(-0.61%)
Dec 06, 2007 5.573 5.600 5.482 5.533 204,595 -0.04(-0.73%)
Dec 05, 2007 5.536 5.573 5.513 5.573 174,900 +0.04(+0.67%)
Dec 04, 2007 5.425 5.536 5.425 5.536 86,413 +0.03(+0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.