Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

10.93 +0.08 (+0.72%)
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 30, 2003 8.790 8.971 8.790 8.968 634,571 +0.20(+2.23%)
May 29, 2003 8.874 8.899 8.646 8.773 756,318 -0.11(-1.23%)
May 28, 2003 9.305 9.305 8.756 8.882 1,782,857 -0.42(-4.52%)
May 27, 2003 9.153 9.397 9.130 9.303 1,022,975 +0.15(+1.64%)
May 23, 2003 8.914 9.155 8.867 9.153 626,553 +0.24(+2.68%)
May 22, 2003 8.983 9.008 8.880 8.914 618,239 -0.05(-0.58%)
May 21, 2003 8.628 8.980 8.555 8.966 831,742 +0.34(+3.92%)
May 20, 2003 8.702 8.766 8.557 8.628 383,949 -0.03(-0.37%)
May 19, 2003 8.636 8.710 8.545 8.660 843,323 +0.07(+0.84%)
May 16, 2003 8.436 8.773 8.380 8.587 2,354,772 +0.08(+0.95%)
May 15, 2003 8.495 8.525 8.377 8.507 794,327 +0.05(+0.54%)
May 14, 2003 8.503 8.529 8.396 8.461 399,984 -0.02(-0.20%)
May 13, 2003 8.385 8.502 8.360 8.478 409,190 +0.10(+1.21%)
May 12, 2003 8.367 8.444 8.345 8.377 433,539 +0.01(+0.06%)
May 09, 2003 8.278 8.417 8.251 8.372 572,509 +0.08(+0.93%)
May 08, 2003 8.340 8.417 8.291 8.294 402,063 -0.06(-0.75%)
May 07, 2003 8.158 8.392 8.099 8.357 550,832 +0.18(+2.25%)
May 06, 2003 8.166 8.251 8.151 8.173 433,242 -0.03(-0.41%)
May 05, 2003 8.222 8.251 8.192 8.207 293,381 +0.00(+0.02%)
May 02, 2003 8.057 8.209 8.057 8.205 482,832 +0.17(+2.10%)
May 01, 2003 8.007 8.099 8.007 8.037 913,699 +0.03(+0.38%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.